Australia markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1700-0.0500 (-2.25%)
At close: 04:00PM EDT
2.1500 -0.02 (-0.92%)
Pre-market: 05:15AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.17002.23002.14002.17002.17003,000,400
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
22 Apr 20241.87001.90001.80001.88001.88002,795,600
19 Apr 20241.83001.90001.81001.87001.87003,168,200
18 Apr 20241.81001.91001.80001.83001.83003,269,700
17 Apr 20241.98001.99001.75001.83001.83007,234,200
16 Apr 20241.91002.00001.88001.98001.98004,074,400
15 Apr 20241.98002.06001.91501.92001.92005,498,300
12 Apr 20242.09002.16501.97002.00002.00004,611,500
11 Apr 20242.07002.12001.96002.09002.09006,094,200
10 Apr 20242.01502.20001.98002.07002.07006,356,700
09 Apr 20242.13002.26002.07002.09002.09009,202,900
08 Apr 20242.21002.41002.16002.27002.27009,001,300
05 Apr 20242.17002.27002.12002.20002.20009,858,100
04 Apr 20242.67002.67002.23002.27002.270027,318,600
03 Apr 20242.04002.53001.98002.50002.500023,257,300
02 Apr 20241.96002.12001.92002.04002.04008,212,300
01 Apr 20242.00002.03001.91001.97001.97008,652,200
28 Mar 20242.10002.12001.99002.00502.005014,186,900
27 Mar 20241.99002.19001.87002.18002.180017,923,300
26 Mar 20241.72001.99001.71001.97001.970015,043,000
25 Mar 20241.75001.81001.68001.73001.730010,605,700
22 Mar 20241.43001.77001.42001.75001.750018,332,300
21 Mar 20241.55001.55001.40001.44001.44007,832,900
20 Mar 20241.48001.54001.45001.53001.53005,474,400
19 Mar 20241.46001.50901.42001.49001.49003,879,700
18 Mar 20241.41001.52001.38001.49001.49009,028,600
15 Mar 20241.32001.40001.31001.40001.40004,746,100
14 Mar 20241.35001.35001.31001.31001.31002,357,800
13 Mar 20241.34001.37001.33001.34001.34001,728,400
12 Mar 20241.33001.35001.31001.35001.35002,087,300
11 Mar 20241.36001.38001.33001.33001.33002,440,000
08 Mar 20241.34001.40001.33001.36001.36003,321,400
07 Mar 20241.33001.36001.32001.33001.33001,904,700
06 Mar 20241.34001.36001.32001.33001.33003,224,300
05 Mar 20241.35001.38001.31501.33001.33003,006,400
04 Mar 20241.36001.37001.33001.36001.36003,217,100
01 Mar 20241.36001.40001.34001.38001.38002,582,700
29 Feb 20241.39001.40001.35001.35001.35002,254,200
28 Feb 20241.40001.43001.38001.38001.38001,717,600
27 Feb 20241.36001.43001.36001.42501.42502,146,400
26 Feb 20241.36001.40001.36001.36001.36001,834,700
23 Feb 20241.37001.38001.35001.37001.37001,286,700
22 Feb 20241.38001.38901.35501.37001.37001,993,200
21 Feb 20241.36001.40001.35001.38001.38002,421,700
20 Feb 20241.44001.46001.36001.36001.36003,587,800
16 Feb 20241.42001.49001.41001.49001.49003,787,400
15 Feb 20241.37001.44601.36301.43001.43004,209,400
14 Feb 20241.35001.38001.33001.38001.38004,827,700
13 Feb 20241.37001.38001.30001.33001.33003,510,000
12 Feb 20241.37001.42001.37001.38001.38001,985,400
09 Feb 20241.38001.41001.37001.38001.38001,716,000
08 Feb 20241.35001.39001.34001.36001.36001,912,400
07 Feb 20241.39001.39001.34001.34001.34001,772,800
06 Feb 20241.33001.40001.32001.40001.40003,175,900
05 Feb 20241.36001.36501.33001.33001.33001,457,400
02 Feb 20241.38001.38001.33001.36001.36002,585,400
01 Feb 20241.35001.41001.33001.39001.39003,997,400
31 Jan 20241.33001.38001.32001.33001.33003,449,300
30 Jan 20241.40001.40001.33001.34001.34006,219,900
29 Jan 20241.40001.42001.38001.41001.41004,303,000
26 Jan 20241.41001.44001.40001.41001.41001,615,200
25 Jan 20241.41001.43501.39001.43001.43001,876,500
24 Jan 20241.46001.46001.41001.41001.41002,208,600
23 Jan 20241.43001.47001.43001.45001.45001,975,000
22 Jan 20241.44001.49001.42001.43001.43002,628,000
19 Jan 20241.40001.44001.36001.44001.44002,613,900
18 Jan 20241.47001.47001.37001.37001.37003,185,100
17 Jan 20241.50001.50001.45001.45001.45003,035,200
16 Jan 20241.48001.52001.45001.49001.49004,463,300
12 Jan 20241.48001.51001.46001.48001.48001,927,900
11 Jan 20241.51001.51001.47001.47001.47002,063,600
10 Jan 20241.57001.57001.49001.51001.51003,791,200
09 Jan 20241.67001.68701.56001.57001.57005,457,600
08 Jan 20241.60001.68001.56001.67001.67004,846,200
05 Jan 20241.57001.61001.55001.61001.61002,375,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...