Australia markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0700-0.0100 (-0.48%)
At close: 04:00PM EDT
2.0698 -0.00 (-0.01%)
After hours: 07:54PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20242.09002.11002.06002.07002.0700965,700
12 Sept 20242.07002.10002.05102.08002.08001,114,100
11 Sept 20242.07002.11002.06002.07002.07001,157,600
10 Sept 20242.13002.13002.03002.10002.10001,705,400
09 Sept 20242.01002.16502.00002.11002.11002,101,100
06 Sept 20242.00002.02501.94001.98001.98001,633,000
05 Sept 20242.00002.05501.99002.00002.00001,392,800
04 Sept 20241.96002.04001.95002.02002.02001,502,400
03 Sept 20241.98002.02001.94001.97001.97002,015,200
30 Aug 20241.96001.99001.93001.97001.97001,206,100
29 Aug 20241.94001.98001.91001.95001.95001,809,200
28 Aug 20241.96001.97001.90001.92001.92001,508,200
27 Aug 20242.05002.05601.93001.96001.96002,736,100
26 Aug 20242.10002.12002.07002.08002.08001,110,300
23 Aug 20242.09002.13002.06002.11002.11001,085,700
22 Aug 20242.12002.12002.06002.06002.06001,340,700
21 Aug 20242.13002.14002.10002.11002.1100979,200
20 Aug 20242.18002.20002.11002.13002.13001,387,900
19 Aug 20242.20002.23002.14002.20002.20001,281,400
16 Aug 20242.19002.22002.16002.22002.22002,177,700
15 Aug 20242.17002.24502.16002.20002.20002,175,800
14 Aug 20242.13002.19002.11002.16002.16001,866,600
13 Aug 20242.03002.14002.00002.13002.13002,346,100
12 Aug 20242.07002.08502.00002.01002.01001,375,700
09 Aug 20242.11002.13502.05002.06002.06001,598,800
08 Aug 20242.03002.11002.02002.11002.11004,002,200
07 Aug 20242.15002.16002.02002.02002.02002,155,500
06 Aug 20242.07002.14002.06002.11002.11001,428,700
05 Aug 20241.85002.11001.84002.08002.08003,624,500
02 Aug 20242.11002.14001.99002.11002.11004,278,000
01 Aug 20242.27002.30002.18002.21002.21002,776,400
31 July 20242.28002.34002.23002.27002.27002,440,000
30 July 20242.27002.34002.25002.27502.27502,058,900
29 July 20242.25002.29002.22002.24502.24501,534,500
26 July 20242.18002.25002.18002.24002.24002,236,300
25 July 20242.21002.22002.13002.13002.13002,074,200
24 July 20242.30002.35002.19002.22502.22504,788,200
23 July 20242.26002.37002.25002.29002.29004,368,300
22 July 20242.08002.27002.08002.27002.27005,426,700
19 July 20242.09002.12002.05002.07002.07001,530,500
18 July 20242.19002.20002.09002.09502.09502,822,900
17 July 20242.16002.25502.13002.18002.18004,957,800
16 July 20242.20002.24802.16002.20002.20002,111,300
15 July 20242.13002.24502.09002.20002.20003,711,600
12 July 20242.18002.21002.13002.15002.15002,874,800
11 July 20242.05002.18002.05002.18002.18005,348,600
10 July 20241.97002.05001.97002.04002.04001,606,700
09 July 20241.96002.04001.95001.97001.97002,546,900
08 July 20241.94002.01001.93001.97001.97002,153,900
05 July 20241.94001.96001.90001.94001.94001,487,100
03 July 20241.89002.02001.88001.96001.96001,956,200
02 July 20241.92001.92501.88001.88001.88001,218,900
01 July 20241.87001.93001.87001.92001.92001,255,600
28 June 20241.93001.95001.85501.90001.90002,119,700
27 June 20241.89001.96001.89001.92001.92003,074,000
26 June 20241.84001.96001.84001.91001.91001,877,200
25 June 20241.88001.88001.84001.84001.84001,239,000
24 June 20241.81001.89801.81001.88001.88001,466,600
21 June 20241.88001.89001.82001.82001.82002,530,700
20 June 20241.85001.90001.85001.89001.89001,867,600
18 June 20241.90001.92001.85001.86001.86002,164,000
17 June 20241.95001.96001.89001.91001.91002,346,700
14 June 20242.00002.00001.93001.95001.95002,749,600
13 June 20242.05002.08001.99001.99001.99001,977,500
12 June 20242.05002.10002.03002.05002.05002,018,700
11 June 20242.07002.08002.03002.04002.04001,530,800
10 June 20242.05002.12002.01502.10002.10001,998,900
07 June 20242.06002.10002.04002.04002.04001,866,400
06 June 20242.16002.16802.06002.08002.08002,108,900
05 June 20242.12002.17002.09002.16002.16001,616,300
04 June 20242.15002.17002.08002.11002.11002,124,000
03 June 20242.22002.24602.12002.17002.17003,419,400
31 May 20242.22002.27002.20002.22002.22001,674,100
30 May 20242.19002.27502.18002.20002.20002,200,100
29 May 20242.17002.23002.14002.17002.17003,003,500
28 May 20242.23002.27002.17002.22002.22002,251,200
24 May 20242.21002.28002.20002.22002.22002,930,500
23 May 20242.30002.32002.16002.18002.18004,794,300
22 May 20242.39002.40002.30302.34002.34002,914,500
21 May 20242.40002.44502.33002.36002.36003,132,500
20 May 20242.49002.49002.37002.40002.40004,694,600
17 May 20242.69002.74002.43502.46002.460010,333,100
16 May 20242.57002.75002.49002.65002.650011,297,700
15 May 20242.68002.68002.47002.57002.57007,606,000
14 May 20242.57002.93002.55002.62002.620019,092,400
13 May 20242.29002.49502.28002.40002.40005,696,900
10 May 20242.42002.44502.26002.30002.30003,878,800
09 May 20242.32002.50002.15002.40502.40508,310,600
08 May 20242.56002.56002.41002.46002.46005,511,900
07 May 20242.46002.61002.42002.53002.53006,021,900
06 May 20242.44002.63002.40502.47002.470010,086,200
03 May 20242.33002.44002.28002.35002.35006,656,400
02 May 20242.26002.40002.20502.27002.27004,765,100
01 May 20242.35002.44002.07002.22002.220014,553,500
30 Apr 20242.01002.52001.97002.47002.470022,752,400
29 Apr 20241.99002.07001.96002.01002.01003,339,300
26 Apr 20241.96002.07901.95002.01002.01004,090,000
25 Apr 20241.97001.99001.94001.95001.95001,500,900
24 Apr 20242.06002.07001.97002.00002.00006,174,800
23 Apr 20241.85002.08001.85002.07002.07004,913,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...