SNDL Inc. (SNDL) Historical Stock Data
1.46 ↑0.01 (0.69%)
As of December 6, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SNDL is down -0.12% a day on average. There have been 15 days where SNDL Inc. closed green and 15 days where SNDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.44 | 1.55 | 2.94M |
| 2023-12-04 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.48 | 1.58 | 4.33M |
| 2023-12-01 | 1.44 | 1.50 | ↑$0.06 (4.17%) | 1.42 | 1.50 | 2.03M |
| 2023-11-30 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.40 | 1.45 | 1.50M |
| 2023-11-29 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.42 | 1.48 | 3.08M |
| 2023-11-28 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.41 | 1.45 | 1.91M |
| 2023-11-27 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.44 | 1.50 | 1.94M |
| 2023-11-24 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.52 | 579.59K |
| 2023-11-22 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.51 | 1.37M |
| 2023-11-21 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.47 | 1.52 | 1.37M |
| 2023-11-20 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.48 | 1.55 | 2.50M |
| 2023-11-17 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.44 | 1.52 | 5.99M |
| 2023-11-16 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.39 | 1.51 | 5.58M |
| 2023-11-15 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.50 | 1.61 | 5.71M |
| 2023-11-14 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.49 | 1.60 | 5.29M |
| 2023-11-13 | 1.46 | 1.60 | ↑$0.14 (9.59%) | 1.42 | 1.61 | 5.44M |
| 2023-11-10 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.35 | 1.45 | 2.92M |
| 2023-11-09 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.38 | 1.49 | 1.94M |
| 2023-11-08 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.45 | 1.55 | 1.86M |
| 2023-11-07 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.46 | 1.52 | 1.23M |
| 2023-11-06 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.48 | 1.59 | 1.88M |
| 2023-11-03 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.54 | 1.61 | 2.13M |
| 2023-11-02 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.45 | 1.53 | 1.87M |
| 2023-11-01 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.39 | 1.46 | 1.35M |
| 2023-10-31 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.34 | 1.46 | 2.04M |
| 2023-10-30 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.31 | 1.37 | 1.71M |
| 2023-10-27 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.32 | 1.38 | 2.35M |
| 2023-10-26 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.35 | 1.41 | 1.67M |
| 2023-10-25 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.37 | 1.46 | 1.58M |
| 2023-10-24 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.41 | 1.48 | 1.58M |
Create an account or log in to view more rows.
$SNDL I do it for the thrills!
$SNDL I would not be a bear now
$SNDL -
Buy
buy
buy!
$SNDL fake wall lets break it
$SNDL it begins tomorrow
$SNDL Just buy and hold
$SNDL GET IN mofos!!!
$SNDL love when bulls come out
$SNDL holy fuck
$SNDL do what the markets tells you to do not the other way around