Australia markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2400+0.1100 (+5.16%)
At close: 04:00PM EDT
2.2302 -0.01 (-0.44%)
After hours: 07:58PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.18002.25002.18002.24002.24002,220,400
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...