SNDL Inc. (SNDL) Historical Stock Data
2.07 ↑0.19 (10.11%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNDL is up 2.33% a day on average. There have been 20 days where SNDL Inc. closed green and 10 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.40 | 1.55 | 7.83M |
| 2024-03-20 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.45 | 1.54 | 5.40M |
| 2024-03-19 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.42 | 1.51 | 3.87M |
| 2024-03-18 | 1.41 | 1.49 | ↑$0.08 (5.67%) | 1.38 | 1.52 | 9.03M |
| 2024-03-15 | 1.32 | 1.40 | ↑$0.08 (6.06%) | 1.31 | 1.40 | 4.88M |
| 2024-03-14 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.35 | 2.36M |
| 2024-03-13 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.37 | 1.73M |
| 2024-03-12 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.31 | 1.35 | 2.09M |
Create an account or log in to view more rows.
$SNDL love this stock!!!!
$SNDL out of the way
$SNDL omg this is bullshit
$SNDL Buy the dip.
$SNDL Like if the Hedgies are fucked
$SNDL Move up
let's buy
$SNDL get ready bears and bulls
$SNDL rip and dip today bulls
$SNDL free to hold
$SNDL last chance to load imo