Australia markets close in 5 hours 22 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9000-0.0200 (-1.04%)
At close: 04:00PM EDT
1.8700 -0.03 (-1.58%)
After hours: 07:59PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.90001.96001.88001.90001.90003,305,800
28 Sept 20231.96001.99001.82001.92001.92005,057,600
27 Sept 20232.03002.09001.94001.97001.97005,271,600
26 Sept 20232.04002.13801.97001.99001.99004,320,900
25 Sept 20231.91002.11501.88002.08002.08006,323,500
22 Sept 20231.92001.98001.88101.93001.93003,032,000
21 Sept 20231.94001.99001.88001.90001.90004,952,000
20 Sept 20231.99002.12601.93001.98001.98006,133,000
19 Sept 20232.04002.11001.95501.96001.96005,727,400
18 Sept 20232.15002.15702.00002.02002.02006,412,500
15 Sept 20232.25002.36002.11502.15002.150010,125,600
14 Sept 20232.19002.30002.14002.17002.17008,898,600
13 Sept 20232.09002.26502.03002.19002.19007,846,300
12 Sept 20232.16002.26502.05002.10002.10009,042,700
11 Sept 20231.97002.21901.96002.18002.180017,315,300
08 Sept 20231.89001.95501.84001.95001.95006,989,900
07 Sept 20231.82001.92001.74001.88001.88005,513,800
06 Sept 20231.95002.02001.79001.84001.84008,944,600
05 Sept 20231.75002.02001.72101.90001.900011,406,700
01 Sept 20231.84001.86001.75001.76001.76006,768,100
31 Aug 20231.67001.90001.66001.79001.790013,505,600
30 Aug 20231.54001.72001.50901.66001.66009,324,900
29 Aug 20231.50001.56001.48001.54001.54002,517,100
28 Aug 20231.57001.59001.50001.50001.50002,878,900
25 Aug 20231.55001.61001.55001.58001.58001,682,500
24 Aug 20231.68001.69001.55001.55001.55003,638,600
23 Aug 20231.74001.74001.67001.72001.72003,423,100
22 Aug 20231.65001.74001.64001.73001.73003,400,900
21 Aug 20231.82001.82001.62501.64001.64003,956,500
18 Aug 20231.72001.84001.69001.81001.81007,219,200
17 Aug 20231.74001.82001.68501.77001.77007,389,200
16 Aug 20231.57001.75001.54001.74001.740011,873,400
15 Aug 20231.62001.64001.56001.58001.58002,552,000
14 Aug 20231.60001.65001.52001.65001.65004,054,300
11 Aug 20231.57001.64001.55501.59001.59002,395,600
10 Aug 20231.60001.63001.56501.59001.59002,459,900
09 Aug 20231.65001.65001.54501.60001.60004,786,100
08 Aug 20231.48001.65001.45001.65001.65006,282,700
07 Aug 20231.49001.50501.43101.49001.49002,579,200
04 Aug 20231.54001.57001.49001.49001.49002,287,900
03 Aug 20231.49001.54001.46001.52001.52001,841,800
02 Aug 20231.53001.59001.48001.51001.51002,947,200
01 Aug 20231.64001.64001.57001.59501.59502,385,300
31 July 20231.57001.67001.55001.67001.67004,696,100
28 July 20231.50001.55001.48001.54001.54003,349,600
27 July 20231.49001.56001.45001.47001.47004,403,100
26 July 20231.42001.54001.42001.48001.48007,390,700
25 July 20231.41001.42001.37001.37001.37001,970,000
24 July 20231.40001.44001.36001.41001.41002,571,400
21 July 20231.39001.41601.35001.39001.39001,607,000
20 July 20231.46001.46001.38001.38001.38002,137,200
19 July 20231.40001.48001.40001.47001.47003,334,000
18 July 20231.42001.44001.40001.42001.4200998,300
17 July 20231.40001.44001.37001.42001.42002,093,800
14 July 20231.48001.48001.40001.40001.40003,230,500
13 July 20231.46001.53001.45001.49001.49003,245,000
12 July 20231.49001.52001.43001.47001.47002,928,300
11 July 20231.49001.56001.46001.47001.47004,143,000
10 July 20231.43001.50001.40001.49001.49002,870,500
07 July 20231.33001.47001.32001.44001.44003,234,400
06 July 20231.39001.40001.32001.32001.32003,384,800
05 July 20231.40001.43001.38001.40001.40002,156,900
03 July 20231.37001.45001.37001.42001.42002,550,700
30 June 20231.37001.40001.35001.37001.37002,040,400
29 June 20231.33001.38001.32001.36001.36001,373,000
28 June 20231.29001.34001.28501.34001.34001,795,100
27 June 20231.29001.31001.26001.31001.31001,978,100
26 June 20231.27001.32001.26001.29001.29002,372,800
23 June 20231.36001.36001.25001.25001.25005,976,400
22 June 20231.37001.38001.35001.38001.38001,660,400
21 June 20231.39001.41001.35001.37001.37002,875,900
20 June 20231.40001.40001.35001.38001.38002,604,900
16 June 20231.42001.45001.39001.40001.40002,102,500
15 June 20231.40001.43001.36001.42001.42002,035,500
14 June 20231.44001.44001.37001.40001.40004,010,000
13 June 20231.43001.46001.40001.44001.44001,973,800
12 June 20231.40001.47001.38001.44001.44002,836,900
09 June 20231.43001.45001.40001.41001.41002,196,100
08 June 20231.46001.47501.41001.45001.45002,148,400
07 June 20231.49001.52001.43001.48001.48002,269,700
06 June 20231.45001.48001.42001.48001.48001,686,400
05 June 20231.47501.48001.42001.45001.45001,630,900
02 June 20231.49001.52001.46001.48001.48001,639,800
01 June 20231.43001.49001.40001.45001.45003,023,100
31 May 20231.49001.49001.42001.42001.42004,214,100
30 May 20231.59001.60001.48001.48001.48003,972,400
26 May 20231.56001.56001.52001.56001.56002,524,000
25 May 20231.72001.72001.53001.56501.56505,259,700
24 May 20231.78001.78001.66001.71001.71002,381,300
23 May 20231.80001.88001.76001.79001.79002,705,500
22 May 20231.79001.97501.78001.83001.83009,744,200
19 May 20231.65001.77501.64001.76001.76003,800,100
18 May 20231.65001.71001.61001.65001.65002,849,800
17 May 20231.62001.68001.57001.66001.66002,303,600
16 May 20231.67001.67001.62001.63001.63001,107,400
15 May 20231.66001.72001.52001.69001.69003,067,900
12 May 20231.66001.76001.65001.69001.69002,650,500
11 May 20231.84001.90001.62001.63001.63005,275,600
10 May 20231.78001.84501.76001.81001.81002,955,500
09 May 20231.72001.78001.69001.75001.75001,873,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...