Australia markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2000-0.1700 (-7.17%)
At close: 04:00PM EDT
2.2200 +0.02 (+0.91%)
After hours: 07:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20222.31002.32002.18002.20002.20002,662,100
28 Sept 20222.21002.38002.21002.37002.37002,401,900
27 Sept 20222.24002.31002.17502.24002.24002,784,900
26 Sept 20222.22002.39002.20002.20002.20002,466,500
23 Sept 20222.29002.31002.20002.30002.30003,838,600
22 Sept 20222.49002.50002.31002.32002.32003,500,100
21 Sept 20222.54002.57002.47002.51002.51002,341,200
20 Sept 20222.58002.61902.52002.52002.52002,292,800
19 Sept 20222.59002.63002.56002.59002.59001,892,600
16 Sept 20222.73002.73002.62002.64002.64002,489,100
15 Sept 20222.76002.89002.75002.78002.78003,229,700
14 Sept 20222.66002.80002.57002.80002.80003,095,000
13 Sept 20222.72002.75502.62002.62002.62002,451,800
12 Sept 20222.75002.85002.72002.80002.80003,003,300
09 Sept 20222.61002.77002.61002.74002.74002,522,900
08 Sept 20222.54002.62002.51002.61002.61002,657,300
07 Sept 20222.48002.64002.45002.58002.58003,169,100
06 Sept 20222.66002.69002.50002.50002.50003,470,400
02 Sept 20222.70002.75002.64002.68002.68002,856,900
01 Sept 20222.82002.84002.67002.72002.72004,642,100
31 Aug 20222.80002.88002.77502.85002.85003,361,200
30 Aug 20222.94002.97002.79002.79002.79004,339,600
29 Aug 20222.90003.07002.87002.94002.94004,541,600
26 Aug 20222.93003.09002.91002.95002.95006,559,500
25 Aug 20222.81002.99002.73102.96002.96006,721,200
24 Aug 20222.72002.85002.69002.78002.78004,914,700
23 Aug 20222.76002.83002.74002.77002.77003,574,400
22 Aug 20222.80002.81002.61002.76002.76006,226,200
19 Aug 20222.79002.93002.78102.90002.90006,368,000
18 Aug 20222.92002.94102.78002.89002.89009,596,000
17 Aug 20222.99003.23002.91002.97002.970010,446,900
16 Aug 20223.21003.24002.98003.06003.060012,165,300
15 Aug 20222.91003.59002.86003.17003.170031,655,500
12 Aug 20222.85003.15002.72003.00003.000016,161,600
11 Aug 20222.95003.03002.72002.77002.77008,398,000
10 Aug 20222.75002.91002.62002.85002.85008,146,900
09 Aug 20222.80002.82002.65002.69002.69005,660,900
08 Aug 20222.52002.92002.47002.81002.810013,009,500
05 Aug 20222.51002.56502.41002.53002.53006,244,600
04 Aug 20222.48002.60002.46002.53002.53005,375,000
03 Aug 20222.51002.58002.43002.46002.46006,131,800
02 Aug 20222.25002.58002.24002.46002.46009,973,900
01 Aug 20222.24002.31002.15002.28002.28007,639,700
29 July 20222.29002.29002.20002.25002.25008,633,900
28 July 20222.27002.34002.20002.32002.32009,625,700
27 July 20222.42002.44002.18002.32002.320010,612,300
26 July 20222.77002.90002.12002.28002.280020,077,800
26 July 20221:10 Stock split
25 July 20223.14003.26002.97002.97002.97007,304,280
22 July 20223.35003.37003.02003.12003.12006,242,080
21 July 20223.54003.57003.33003.38003.38005,898,610
20 July 20223.20003.61003.20003.53003.530011,580,620
19 July 20223.26003.33003.17003.24003.24005,917,930
18 July 20223.27003.40003.20003.25003.25006,563,050
15 July 20223.27003.31003.17003.19003.19003,709,970
14 July 20223.05003.39002.95003.29003.290013,934,670
13 July 20223.11003.17003.01003.10003.10003,972,790
12 July 20223.13003.25003.04003.16003.16005,443,600
11 July 20223.28003.35003.10003.12003.12007,422,600
08 July 20223.50003.55003.35003.37003.37006,442,340
07 July 20223.49003.65003.46003.59003.59005,694,700
06 July 20223.38003.55003.37003.47003.47004,268,230
05 July 20223.28003.42003.21003.42003.42003,495,880
01 July 20223.29003.45003.25003.33003.33003,142,420
30 June 20223.35003.37003.23003.26003.26004,092,000
29 June 20223.50003.62003.40003.41003.41003,778,080
28 June 20223.83003.92003.64003.67003.67004,120,920
27 June 20223.89003.97003.70003.85003.85004,896,540
24 June 20223.80003.95003.76003.90003.90005,816,570
23 June 20223.54003.72003.41003.70003.70006,405,610
22 June 20223.44003.69003.40003.52003.52006,836,780
21 June 20223.24003.56003.24003.53003.530011,413,530
17 June 20222.93003.25002.93003.13003.13007,097,010
16 June 20222.94003.10002.91002.94002.94006,566,340
15 June 20222.95003.06002.90003.03003.03006,649,330
14 June 20223.02003.07002.92002.94002.94006,280,770
13 June 20223.15003.17002.96003.00003.00007,838,520
10 June 20223.42003.47003.25003.29003.29006,295,350
09 June 20223.67003.69003.46003.47003.47006,542,000
08 June 20223.77003.89003.67003.67003.67006,114,080
07 June 20223.73003.82003.71003.80003.80004,665,770
06 June 20223.82003.89003.75003.76003.76004,335,440
03 June 20223.81003.89003.70003.77003.77005,151,600
02 June 20223.75003.93003.70003.86003.86005,003,630
01 June 20223.92003.95003.75003.75003.75005,629,070
31 May 20223.93004.06003.81003.92003.92005,913,240
27 May 20224.00004.05003.60003.89003.89006,727,490
26 May 20223.90004.14003.87003.96003.96005,509,300
25 May 20223.80003.99003.78003.91003.91005,319,890
24 May 20223.94004.00003.72003.83003.83006,117,000
23 May 20224.17004.20003.96004.01004.01005,899,040
20 May 20224.40004.48004.05004.16004.16007,222,530
19 May 20224.10004.42004.02004.39004.39009,116,660
18 May 20224.33004.48004.07004.13004.13009,038,390
17 May 20224.43004.86004.20004.37004.370013,738,110
16 May 20224.28004.83004.10004.65004.650021,500,920
13 May 20223.95004.07003.79003.84003.840010,478,190
12 May 20223.56003.95003.42003.75003.75009,292,600
11 May 20223.90003.98003.70003.71003.71008,027,200
10 May 20224.27004.27003.75004.00004.000010,668,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...