SNDL Inc. (SNDL) Historical Stock Data
1.92 ↓0.12 (-5.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is down -0.01% a day on average. There have been 16 days where SNDL Inc. closed green and 14 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2.05 | 1.92 | ↓$0.13 (-6.34%) | 1.89 | 2.07 | 5.53M |
| 2025-12-18 | 2.11 | 2.04 | ↓$0.07 (-3.36%) | 2.03 | 2.34 | 11.32M |
| 2025-12-17 | 2.16 | 2.07 | ↓$0.09 (-4.17%) | 2.06 | 2.27 | 6.27M |
| 2025-12-16 | 1.90 | 2.15 | ↑$0.25 (13.16%) | 1.87 | 2.17 | 9.19M |
| 2025-12-15 | 2.22 | 1.92 | ↓$0.30 (-13.51%) | 1.91 | 2.24 | 10.80M |
| 2025-12-12 | 2.11 | 2.21 | ↑$0.10 (4.74%) | 2.05 | 2.25 | 17.91M |
| 2025-12-11 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.69 | 1.78 | 2.15M |
| 2025-12-10 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.67 | 1.74 | 1.47M |
| 2025-12-09 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.66 | 1.75 | 1.84M |
| 2025-12-08 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.72 | 1.08M |
| 2025-12-05 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.69 | 1.76 | 1.69M |
| 2025-12-04 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.73 | 1.77 | 1.07M |
| 2025-12-03 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.69 | 1.76 | 864.56K |
| 2025-12-02 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.75 | 1.54M |
| 2025-12-01 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.67 | 1.74 | 1.36M |
| 2025-11-28 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.71 | 1.78 | 0.91M |
| 2025-11-26 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.78 | 1.26M |
| 2025-11-25 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.71 | 1.77 | 1.12M |
| 2025-11-24 | 1.64 | 1.77 | ↑$0.13 (7.93%) | 1.64 | 1.79 | 2.48M |
| 2025-11-21 | 1.60 | 1.61 | ↑$0.02 (0.94%) | 1.57 | 1.63 | 2.02M |
| 2025-11-20 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.59 | 1.67 | 1.57M |
| 2025-11-19 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.60 | 1.68 | 2.20M |
| 2025-11-18 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.62 | 1.69 | 1.73M |
| 2025-11-17 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.65 | 1.71 | 1.86M |
| 2025-11-14 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.66 | 1.73 | 1.81M |
| 2025-11-13 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.68 | 1.77 | 2.34M |
| 2025-11-12 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.79 | 1.86 | 1.23M |
| 2025-11-11 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.83 | 1.87 | 1.33M |
| 2025-11-10 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.79 | 1.90 | 2.42M |
| 2025-11-07 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.69 | 1.78 | 2.78M |
Create an account or log in to view more rows.
$SNDL How can this stock move so little? Damn
$SNDL in it to win it
$SNDL Spike it!
$SNDL so tired of this pos let's fly already
$SNDL bought more
$SNDL Algorithms are playing games
$SNDL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNDL come on I wana jump up and down
$SNDL There is nothing wrong with a decent pullback
$SNDL tomorrow will be an explosion day
I believe it!