SNDL Inc. (SNDL) Historical Stock Data
1.68 ↓0.02 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNDL is down -0.24% a day on average. There have been 14 days where SNDL Inc. closed green and 16 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.84 | 1.76 | ↓$0.08 (-4.35%) | 1.76 | 1.84 | 2.44M |
| 2025-11-05 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.84 | 1.90 | 2.05M |
| 2025-11-04 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.82 | 1.99 | 5.72M |
| 2025-11-03 | 2.19 | 2.19 | ↑$0.00 (0.00%) | 2.13 | 2.20 | 1.81M |
| 2025-10-31 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.13 | 2.19 | 1.12M |
| 2025-10-30 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.13 | 2.18 | 1.30M |
| 2025-10-29 | 2.19 | 2.16 | ↓$0.03 (-1.37%) | 2.15 | 2.25 | 2.03M |
| 2025-10-28 | 2.24 | 2.20 | ↓$0.04 (-1.79%) | 2.18 | 2.24 | 1.54M |
| 2025-10-27 | 2.25 | 2.24 | ↓$0.01 (-0.44%) | 2.20 | 2.29 | 2.03M |
Create an account or log in to view more rows.
$SNDL the time is near
$SNDL This may be your last opportunity to buy on the cheap??
$SNDL Exciting times ahead people.
$SNDL wow
$SNDL I'm not afraid.
I'm long
And I'm strong..........
$SNDL Holding Strong since January ??????????
$SNDL very nice
$SNDL bull trap confirmed
$SNDL not worrying
$SNDL all’s I know is buy and hold… no expectations