SNDL Inc. SNDL
1.37 USD -0.02 (-1.44%)
Regular-session close
1.37 0.00 +0.04%
After hours · Nov 13, 5:21 PM ET
1.37 Day range 1.39
1.15 52-week range 2.21
- YTD
- -17.47%
- 1 year
- -19.41%
SNDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | -0.02 | -1.44% | 504,323 |
| Nov 12, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | -0.03 | -2.11% | 938,900 |
| Nov 11, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | +0.03 | +2.16% | 580,300 |
| Nov 10, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | -0.01 | -0.71% | 705,700 |
| Nov 9, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | -0.01 | -0.71% | 900,500 |
| Nov 6, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | +0.03 | +2.17% | 656,200 |
| Nov 5, 2026 | 1.41 | 1.42 | 1.29 | 1.38 | -0.03 | -2.13% | 2,179,100 |
| Nov 4, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | +0.06 | +4.44% | 1,713,700 |
| Nov 3, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | +0.08 | +6.30% | 2,593,000 |
| Nov 2, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | +0.03 | +2.42% | 1,233,300 |
| Oct 30, 2026 | 1.29 | 1.30 | 1.24 | 1.24 | -0.06 | -4.62% | 1,381,900 |
| Oct 29, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | +0.01 | +0.78% | 1,080,800 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | -0.01 | -0.77% | 954,700 |
| Oct 27, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | +0.03 | +2.36% | 1,086,100 |
| Oct 26, 2026 | 1.28 | 1.29 | 1.23 | 1.27 | -0.02 | -1.55% | 1,815,000 |
| Oct 23, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 0.00 | 0.00% | 747,600 |
| Oct 22, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | +0.01 | +0.78% | 980,100 |
| Oct 21, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 0.00 | 0.00% | 1,086,900 |
| Oct 20, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | +0.03 | +2.40% | 960,300 |
| Oct 19, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 0.00 | 0.00% | 861,700 |
| Oct 16, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | +0.04 | +3.31% | 2,277,300 |
| Oct 15, 2026 | 1.14 | 1.23 | 1.13 | 1.21 | +0.06 | +5.22% | 1,528,800 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | -0.01 | -0.86% | 1,233,600 |
| Oct 13, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | -0.01 | -0.85% | 2,386,700 |
| Oct 12, 2026 | 1.21 | 1.23 | 1.17 | 1.17 | -0.05 | -4.10% | 1,477,600 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00% | 768,600 |
| Oct 8, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | -0.03 | -2.40% | 1,387,800 |
| Oct 7, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | +0.02 | +1.63% | 1,251,300 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | -0.02 | -1.60% | 1,383,300 |
| Oct 5, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | +0.01 | +0.81% | 1,214,400 |
| Oct 2, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | -0.02 | -1.59% | 1,215,000 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | -0.03 | -2.33% | 1,216,800 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | -0.07 | -5.15% | 1,996,100 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | -0.03 | -2.16% | 1,945,800 |
| Sep 28, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | -0.01 | -0.71% | 724,300 |
| Sep 25, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 0.00 | 0.00% | 689,300 |
| Sep 24, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 0.00 | 0.00% | 1,521,500 |
| Sep 23, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | -0.01 | -0.71% | 665,100 |
| Sep 22, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | +0.04 | +2.92% | 1,010,000 |
| Sep 21, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 0.00 | 0.00% | 992,900 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | +0.01 | +0.74% | 2,221,900 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | -0.02 | -1.45% | 1,076,700 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | +0.03 | +2.22% | 1,532,800 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | -0.02 | -1.46% | 1,279,000 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | +0.03 | +2.24% | 985,400 |
| Sep 11, 2026 | 1.35 | 1.37 | 1.33 | 1.34 | 0.00 | 0.00% | 2,021,100 |
| Sep 10, 2026 | 1.36 | 1.42 | 1.33 | 1.34 | -0.06 | -4.29% | 1,620,500 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | -0.04 | -2.78% | 1,665,500 |
| Sep 8, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | +0.01 | +0.70% | 1,211,000 |
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | +0.02 | +1.42% | 824,900 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | -0.01 | -0.70% | 1,295,000 |
| Sep 2, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | +0.06 | +4.41% | 964,100 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | -0.01 | -0.73% | 1,055,200 |
| Aug 31, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | +0.01 | +0.74% | 1,088,800 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | +0.01 | +0.74% | 1,179,800 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | -0.03 | -2.17% | 844,300 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | +0.01 | +0.73% | 996,100 |
| Aug 25, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | +0.01 | +0.74% | 873,800 |
| Aug 24, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | -0.01 | -0.73% | 1,127,400 |
| Aug 21, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | +0.04 | +3.01% | 1,833,300 |
| Aug 20, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | +0.02 | +1.53% | 3,028,400 |
| Aug 19, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | +0.08 | +6.50% | 1,914,800 |
| Aug 18, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 0.00 | 0.00% | 753,300 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | -0.03 | -2.38% | 1,117,000 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | +0.01 | +0.80% | 1,255,800 |
65 days, newest first. Daily bars as drawn on the SNDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.