SNDL Inc. (SNDL) Historical Stock Data
2.35 ↑0.08 (3.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNDL is up 2.65% a day on average. There have been 19 days where SNDL Inc. closed green and 11 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.33 | 2.35 | ↑$0.02 (0.86%) | 2.28 | 2.44 | 6.64M |
| 2024-05-02 | 2.26 | 2.27 | ↑$0.01 (0.44%) | 2.21 | 2.40 | 4.76M |
| 2024-05-01 | 2.35 | 2.22 | ↓$0.13 (-5.53%) | 2.07 | 2.44 | 14.55M |
| 2024-04-30 | 2.01 | 2.47 | ↑$0.46 (22.89%) | 1.97 | 2.52 | 22.70M |
| 2024-04-29 | 1.99 | 2.01 | ↑$0.02 (1.01%) | 1.96 | 2.07 | 3.34M |
| 2024-04-26 | 1.96 | 2.01 | ↑$0.05 (2.55%) | 1.95 | 2.08 | 4.08M |
| 2024-04-25 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.94 | 1.99 | 1.50M |
| 2024-04-24 | 2.06 | 2.00 | ↓$0.06 (-2.91%) | 1.97 | 2.07 | 6.17M |
| 2024-04-23 | 1.85 | 2.07 | ↑$0.22 (11.89%) | 1.85 | 2.08 | 4.91M |
| 2024-04-22 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.80 | 1.90 | 2.80M |
| 2024-04-19 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.81 | 1.90 | 3.18M |
| 2024-04-18 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.80 | 1.91 | 3.27M |
| 2024-04-17 | 1.98 | 1.83 | ↓$0.15 (-7.58%) | 1.75 | 1.99 | 7.23M |
| 2024-04-16 | 1.91 | 1.98 | ↑$0.07 (3.66%) | 1.88 | 2.00 | 4.07M |
| 2024-04-15 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.92 | 2.06 | 5.50M |
| 2024-04-12 | 2.09 | 2.00 | ↓$0.09 (-4.31%) | 1.97 | 2.17 | 4.62M |
| 2024-04-11 | 2.07 | 2.09 | ↑$0.02 (0.97%) | 1.96 | 2.12 | 6.09M |
| 2024-04-10 | 2.02 | 2.07 | ↑$0.05 (2.73%) | 1.98 | 2.20 | 6.36M |
| 2024-04-09 | 2.13 | 2.09 | ↓$0.04 (-1.88%) | 2.07 | 2.26 | 9.18M |
| 2024-04-08 | 2.21 | 2.27 | ↑$0.06 (2.71%) | 2.16 | 2.41 | 9M |
| 2024-04-05 | 2.17 | 2.20 | ↑$0.03 (1.38%) | 2.12 | 2.27 | 9.88M |
| 2024-04-04 | 2.67 | 2.27 | ↓$0.40 (-14.98%) | 2.23 | 2.67 | 27.31M |
| 2024-04-03 | 2.04 | 2.50 | ↑$0.46 (22.55%) | 1.98 | 2.53 | 23.06M |
| 2024-04-02 | 1.96 | 2.04 | ↑$0.08 (4.08%) | 1.92 | 2.12 | 8.21M |
| 2024-04-01 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.91 | 2.03 | 8.65M |
| 2024-03-28 | 2.10 | 2.01 | ↓$0.10 (-4.52%) | 1.99 | 2.12 | 14.17M |
| 2024-03-27 | 1.99 | 2.18 | ↑$0.19 (9.55%) | 1.87 | 2.19 | 17.90M |
| 2024-03-26 | 1.72 | 1.97 | ↑$0.25 (14.53%) | 1.71 | 1.99 | 15.03M |
| 2024-03-25 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.68 | 1.81 | 10.60M |
| 2024-03-22 | 1.43 | 1.75 | ↑$0.32 (22.38%) | 1.42 | 1.77 | 18.40M |
Create an account or log in to view more rows.
$SNDL Don't hold!!! Buy it
$SNDL bear trap
$SNDL C'mon
do a spike!!
$SNDL see you on the moon
$SNDL search and destroy bears!!
$SNDL cant wait for next week
$SNDL I’m selling y’all have fun bag holding
$SNDL This stock is the golden ticket.
$SNDL Nothing but time to wait
$SNDL FYI - leaning bullish