SNDL Inc.SNDLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1.55 | $1.58 | $1.53 | $1.54 | 950,410 |
| 3/3/2026 | $1.49 | $1.54 | $1.48 | $1.53 | 1.00M |
| 3/2/2026 | $1.51 | $1.55 | $1.50 | $1.52 | 1.23M |
| 2/27/2026 | $1.55 | $1.57 | $1.53 | $1.54 | 737,641 |
| 2/26/2026 | $1.54 | $1.59 | $1.53 | $1.58 | 828,500 |
| 2/25/2026 | $1.54 | $1.56 | $1.53 | $1.55 | 821,630 |
| 2/24/2026 | $1.49 | $1.56 | $1.49 | $1.55 | 838,312 |
| 2/23/2026 | $1.56 | $1.57 | $1.48 | $1.49 | 1.41M |
| 2/20/2026 | $1.51 | $1.60 | $1.51 | $1.58 | 2.00M |
| 2/19/2026 | $1.51 | $1.55 | $1.48 | $1.54 | 1.05M |
| 2/18/2026 | $1.49 | $1.53 | $1.49 | $1.51 | 925,300 |
| 2/17/2026 | $1.49 | $1.53 | $1.49 | $1.50 | 583,445 |
| 2/13/2026 | $1.47 | $1.55 | $1.47 | $1.50 | 723,618 |
| 2/12/2026 | $1.50 | $1.52 | $1.46 | $1.50 | 1.20M |
| 2/11/2026 | $1.50 | $1.51 | $1.47 | $1.50 | 908,620 |
| 2/10/2026 | $1.51 | $1.55 | $1.49 | $1.49 | 1.08M |
| 2/9/2026 | $1.51 | $1.53 | $1.49 | $1.51 | 808,300 |
| 2/6/2026 | $1.46 | $1.52 | $1.45 | $1.51 | 876,107 |
| 2/5/2026 | $1.54 | $1.55 | $1.44 | $1.45 | 3.07M |
| 2/4/2026 | $1.56 | $1.59 | $1.52 | $1.56 | 1.52M |
| 2/3/2026 | $1.53 | $1.59 | $1.51 | $1.59 | 1.24M |
| 2/2/2026 | $1.53 | $1.57 | $1.52 | $1.53 | 1.18M |
| 1/30/2026 | $1.56 | $1.58 | $1.54 | $1.54 | 1.30M |
| 1/29/2026 | $1.58 | $1.59 | $1.54 | $1.56 | 1.47M |
| 1/28/2026 | $1.60 | $1.63 | $1.58 | $1.58 | 1.48M |
| 1/27/2026 | $1.60 | $1.62 | $1.58 | $1.60 | 969,748 |
| 1/26/2026 | $1.62 | $1.64 | $1.59 | $1.59 | 1.34M |
| 1/23/2026 | $1.63 | $1.66 | $1.61 | $1.64 | 1.36M |
| 1/22/2026 | $1.60 | $1.67 | $1.58 | $1.63 | 2.08M |
| 1/21/2026 | $1.56 | $1.62 | $1.56 | $1.58 | 1.28M |
| 1/20/2026 | $1.57 | $1.61 | $1.45 | $1.58 | 2.43M |
| 1/16/2026 | $1.61 | $1.64 | $1.50 | $1.61 | 3.42M |
| 1/15/2026 | $1.62 | $1.64 | $1.61 | $1.62 | 2.32M |
| 1/14/2026 | $1.64 | $1.67 | $1.62 | $1.63 | 1.70M |
| 1/13/2026 | $1.67 | $1.69 | $1.64 | $1.65 | 3.09M |
| 1/12/2026 | $1.66 | $1.70 | $1.62 | $1.66 | 3.87M |
| 1/9/2026 | $1.67 | $1.68 | $1.63 | $1.66 | 3.07M |
| 1/8/2026 | $1.61 | $1.68 | $1.61 | $1.64 | 1.41M |
| 1/7/2026 | $1.68 | $1.69 | $1.64 | $1.65 | 1.41M |
| 1/6/2026 | $1.72 | $1.74 | $1.67 | $1.68 | 1.26M |
| 1/5/2026 | $1.74 | $1.75 | $1.69 | $1.71 | 1.40M |
| 1/2/2026 | $1.65 | $1.75 | $1.65 | $1.74 | 2.18M |
| 12/31/2025 | $1.65 | $1.67 | $1.63 | $1.66 | 2.68M |
| 12/30/2025 | $1.70 | $1.72 | $1.65 | $1.65 | 2.62M |
| 12/29/2025 | $1.71 | $1.77 | $1.70 | $1.71 | 2.46M |
| 12/26/2025 | $1.78 | $1.78 | $1.71 | $1.73 | 1.92M |
| 12/24/2025 | $1.77 | $1.79 | $1.74 | $1.77 | 1.04M |
| 12/23/2025 | $1.77 | $1.84 | $1.72 | $1.78 | 3.92M |
| 12/22/2025 | $1.91 | $1.93 | $1.77 | $1.79 | 6.22M |
| 12/19/2025 | $2.05 | $2.07 | $1.89 | $1.92 | 5.59M |
| 12/18/2025 | $2.14 | $2.34 | $2.03 | $2.04 | 13.21M |
| 12/17/2025 | $2.15 | $2.27 | $2.06 | $2.07 | 8.15M |
| 12/16/2025 | $1.90 | $2.17 | $1.87 | $2.15 | 9.32M |
| 12/15/2025 | $2.25 | $2.25 | $1.91 | $1.92 | 11.01M |
| 12/12/2025 | $2.10 | $2.25 | $2.05 | $2.21 | 19.48M |
| 12/11/2025 | $1.70 | $1.78 | $1.69 | $1.77 | 2.87M |
| 12/10/2025 | $1.71 | $1.74 | $1.67 | $1.70 | 1.48M |
| 12/9/2025 | $1.67 | $1.75 | $1.66 | $1.71 | 1.84M |
| 12/8/2025 | $1.69 | $1.72 | $1.66 | $1.68 | 1.09M |
| 12/5/2025 | $1.74 | $1.76 | $1.69 | $1.70 | 1.69M |