NASDAQ : SNDL
SNDL Inc. — Price history
Consumer Staples · Beverages - Wineries & Distilleries · Canada
Last price 1.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 302.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SNDL Inc. (SNDL) closed at 1.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.31 | 1.24 | 1.27 | 1,234,522 | +2.42% |
| 2026-10-30 | 1.29 | 1.3 | 1.24 | 1.24 | 1,385,372 | -4.62% |
| 2026-10-29 | 1.29 | 1.348 | 1.28 | 1.3 | 1,082,525 | +0.78% |
| 2026-10-28 | 1.3 | 1.31 | 1.275 | 1.29 | 956,099 | -0.77% |
| 2026-10-27 | 1.28 | 1.31 | 1.26 | 1.3 | 1,087,867 | +2.36% |
| 2026-10-26 | 1.28 | 1.29 | 1.23 | 1.27 | 1,817,277 | -1.55% |
| 2026-10-23 | 1.295 | 1.31 | 1.28 | 1.29 | 747,736 | +0.00% |
| 2026-10-22 | 1.28 | 1.31 | 1.27 | 1.29 | 981,803 | +0.78% |
| 2026-10-21 | 1.29 | 1.31 | 1.27 | 1.28 | 1,087,714 | +0.00% |
| 2026-10-20 | 1.25 | 1.287 | 1.245 | 1.28 | 960,323 | +1.99% |
| 2026-10-19 | 1.23 | 1.27 | 1.23 | 1.255 | 862,465 | +0.40% |
| 2026-10-16 | 1.23 | 1.28 | 1.23 | 1.25 | 2,277,289 | +3.31% |
| 2026-10-15 | 1.14 | 1.23 | 1.13 | 1.21 | 1,528,753 | +5.22% |
| 2026-10-14 | 1.15 | 1.16 | 1.135 | 1.15 | 1,240,622 | -0.86% |
| 2026-10-13 | 1.165 | 1.19 | 1.13 | 1.16 | 2,390,290 | -0.85% |
| 2026-10-12 | 1.21 | 1.23 | 1.17 | 1.17 | 1,480,582 | -4.10% |
| 2026-10-09 | 1.23 | 1.23 | 1.21 | 1.22 | 768,730 | +0.00% |
| 2026-10-08 | 1.25 | 1.26 | 1.21 | 1.22 | 1,388,150 | -2.40% |
| 2026-10-07 | 1.22 | 1.26 | 1.21 | 1.25 | 1,257,375 | +1.63% |
| 2026-10-06 | 1.25 | 1.25 | 1.215 | 1.23 | 1,384,042 | -1.60% |
| 2026-10-05 | 1.25 | 1.26 | 1.23 | 1.25 | 1,217,262 | +0.81% |
| 2026-10-02 | 1.27 | 1.285 | 1.24 | 1.24 | 1,216,799 | -1.59% |
| 2026-10-01 | 1.28 | 1.29 | 1.25 | 1.26 | 1,218,074 | -2.33% |
| 2026-09-30 | 1.35 | 1.35 | 1.29 | 1.29 | 2,002,737 | -5.15% |
| 2026-09-29 | 1.4 | 1.41 | 1.355 | 1.36 | 1,949,538 | -2.16% |
| 2026-09-28 | 1.38 | 1.41 | 1.38 | 1.39 | 727,083 | -0.71% |
| 2026-09-25 | 1.39 | 1.41 | 1.385 | 1.4 | 689,897 | +0.00% |
| 2026-09-24 | 1.38 | 1.42 | 1.38 | 1.4 | 1,521,877 | +0.00% |
| 2026-09-23 | 1.41 | 1.415 | 1.38 | 1.4 | 665,471 | -0.71% |
| 2026-09-22 | 1.37 | 1.42 | 1.37 | 1.41 | 1,011,308 | +2.92% |
| 2026-09-21 | 1.37 | 1.39 | 1.35 | 1.37 | 994,621 | +0.00% |
| 2026-09-18 | 1.36 | 1.38 | 1.34 | 1.37 | 2,221,913 | +0.74% |
| 2026-09-17 | 1.38 | 1.39 | 1.35 | 1.36 | 1,076,666 | -1.45% |
| 2026-09-16 | 1.35 | 1.39 | 1.35 | 1.38 | 1,532,777 | +2.22% |
| 2026-09-15 | 1.35 | 1.37 | 1.33 | 1.35 | 1,280,158 | -1.46% |
| 2026-09-14 | 1.33 | 1.37 | 1.33 | 1.37 | 989,865 | +2.24% |
| 2026-09-11 | 1.35 | 1.37 | 1.33 | 1.34 | 2,023,333 | +0.00% |
| 2026-09-10 | 1.36 | 1.42 | 1.33 | 1.34 | 1,625,972 | -4.29% |
| 2026-09-09 | 1.44 | 1.44 | 1.385 | 1.4 | 1,669,415 | -2.78% |
| 2026-09-08 | 1.42 | 1.46 | 1.4 | 1.44 | 1,210,952 | +0.35% |
| 2026-09-04 | 1.39 | 1.45 | 1.39 | 1.435 | 827,388 | +1.77% |
| 2026-09-03 | 1.42 | 1.43 | 1.37 | 1.41 | 1,297,667 | -0.70% |
| 2026-09-02 | 1.36 | 1.42 | 1.36 | 1.42 | 965,887 | +4.41% |
| 2026-09-01 | 1.35 | 1.38 | 1.345 | 1.36 | 1,057,702 | -0.73% |
| 2026-08-31 | 1.35 | 1.38 | 1.34 | 1.37 | 1,090,672 | +1.11% |
| 2026-08-28 | 1.34 | 1.36 | 1.32 | 1.355 | 1,181,724 | +0.37% |
| 2026-08-27 | 1.37 | 1.39 | 1.34 | 1.35 | 845,504 | -2.17% |
| 2026-08-26 | 1.39 | 1.39 | 1.34 | 1.38 | 1,000,047 | +0.73% |
| 2026-08-25 | 1.35 | 1.4 | 1.34 | 1.37 | 873,771 | +0.74% |
| 2026-08-24 | 1.36 | 1.39 | 1.33 | 1.36 | 1,129,344 | -0.73% |
| 2026-08-21 | 1.32 | 1.4 | 1.32 | 1.37 | 1,837,455 | +3.01% |
| 2026-08-20 | 1.305 | 1.37 | 1.305 | 1.33 | 3,028,385 | +1.53% |
| 2026-08-19 | 1.23 | 1.32 | 1.23 | 1.31 | 1,915,069 | +6.50% |
| 2026-08-18 | 1.23 | 1.27 | 1.23 | 1.23 | 753,311 | +0.00% |
| 2026-08-17 | 1.25 | 1.27 | 1.23 | 1.23 | 1,116,998 | -2.38% |
| 2026-08-14 | 1.25 | 1.28 | 1.23 | 1.26 | 1,255,813 | +0.80% |
| 2026-08-13 | 1.265 | 1.29 | 1.24 | 1.25 | 1,683,664 | -0.79% |
| 2026-08-12 | 1.26 | 1.3 | 1.25 | 1.26 | 1,389,440 | -3.08% |
| 2026-08-11 | 1.22 | 1.3 | 1.22 | 1.3 | 3,223,532 | +6.56% |
| 2026-08-10 | 1.22 | 1.259 | 1.2 | 1.22 | 2,176,766 | -0.81% |
| 2026-08-07 | 1.2 | 1.25 | 1.2 | 1.23 | 1,803,462 | +2.50% |
| 2026-08-06 | 1.21 | 1.22 | 1.2 | 1.2 | 1,145,606 | -0.83% |
| 2026-08-05 | 1.235 | 1.24 | 1.2 | 1.21 | 1,340,569 | +0.00% |
| 2026-08-04 | 1.21 | 1.23 | 1.21 | 1.21 | 1,590,677 | -1.22% |
| 2026-08-03 | 1.23 | 1.28 | 1.2 | 1.225 | 3,177,997 | -0.41% |
| 2026-07-31 | 1.24 | 1.25 | 1.21 | 1.23 | 1,871,223 | -1.60% |
| 2026-07-30 | 1.19 | 1.26 | 1.19 | 1.25 | 1,586,239 | +4.17% |
| 2026-07-29 | 1.22 | 1.25 | 1.165 | 1.2 | 3,012,954 | -1.64% |
| 2026-07-28 | 1.29 | 1.29 | 1.21 | 1.22 | 3,417,180 | -9.63% |
| 2026-07-27 | 1.25 | 1.365 | 1.25 | 1.35 | 4,060,732 | +8.43% |
| 2026-07-24 | 1.25 | 1.27 | 1.24 | 1.245 | 1,708,454 | -0.40% |
| 2026-07-23 | 1.27 | 1.28 | 1.25 | 1.25 | 792,788 | -1.57% |
| 2026-07-22 | 1.28 | 1.29 | 1.24 | 1.27 | 1,534,802 | -1.55% |
| 2026-07-21 | 1.28 | 1.29 | 1.27 | 1.29 | 571,427 | +0.78% |
| 2026-07-20 | 1.27 | 1.29 | 1.26 | 1.28 | 1,480,608 | +0.00% |
| 2026-07-17 | 1.28 | 1.305 | 1.28 | 1.28 | 889,528 | -0.78% |
| 2026-07-16 | 1.29 | 1.33 | 1.26 | 1.29 | 3,722,818 | +0.00% |
| 2026-07-15 | 1.3 | 1.33 | 1.29 | 1.29 | 957,872 | -0.77% |
| 2026-07-14 | 1.31 | 1.325 | 1.3 | 1.3 | 955,631 | -0.76% |
| 2026-07-13 | 1.29 | 1.335 | 1.29 | 1.31 | 1,053,149 | +0.00% |
| 2026-07-10 | 1.32 | 1.329 | 1.295 | 1.31 | 1,273,857 | +0.00% |
| 2026-07-09 | 1.3 | 1.33 | 1.3 | 1.31 | 647,101 | +0.00% |
| 2026-07-08 | 1.3 | 1.32 | 1.28 | 1.31 | 1,169,076 | +0.77% |
| 2026-07-07 | 1.29 | 1.32 | 1.29 | 1.3 | 1,102,173 | +0.00% |
| 2026-07-06 | 1.38 | 1.385 | 1.28 | 1.3 | 4,892,086 | -5.45% |
| 2026-07-02 | 1.37 | 1.41 | 1.365 | 1.375 | 2,691,518 | +0.36% |
| 2026-07-01 | 1.35 | 1.42 | 1.35 | 1.37 | 1,649,713 | +1.48% |
| 2026-06-30 | 1.38 | 1.382 | 1.35 | 1.35 | 1,232,109 | -2.17% |
| 2026-06-29 | 1.39 | 1.41 | 1.365 | 1.38 | 895,863 | +0.73% |
| 2026-06-26 | 1.35 | 1.395 | 1.34 | 1.37 | 1,281,873 | +2.24% |
| 2026-06-25 | 1.4 | 1.4 | 1.33 | 1.34 | 2,621,921 | -3.60% |
| 2026-06-24 | 1.42 | 1.446 | 1.39 | 1.39 | 1,305,349 | -2.80% |
| 2026-06-23 | 1.39 | 1.44 | 1.39 | 1.43 | 1,569,381 | +2.14% |
| 2026-06-22 | 1.42 | 1.46 | 1.4 | 1.4 | 3,679,534 | -1.41% |
| 2026-06-18 | 1.44 | 1.46 | 1.41 | 1.42 | 2,093,312 | -1.39% |
| 2026-06-17 | 1.43 | 1.47 | 1.43 | 1.44 | 2,467,449 | +0.70% |
| 2026-06-16 | 1.44 | 1.45 | 1.4 | 1.43 | 6,912,915 | +0.00% |
| 2026-06-15 | 1.43 | 1.46 | 1.35 | 1.43 | 6,271,507 | +0.70% |
| 2026-06-12 | 1.45 | 1.485 | 1.42 | 1.42 | 2,209,555 | -2.74% |
| 2026-06-11 | 1.43 | 1.46 | 1.43 | 1.46 | 1,824,228 | +0.69% |
| 2026-06-10 | 1.45 | 1.47 | 1.43 | 1.45 | 1,764,850 | -0.68% |
| 2026-06-09 | 1.45 | 1.47 | 1.43 | 1.46 | 2,082,780 | +0.69% |
| 2026-06-08 | 1.42 | 1.46 | 1.42 | 1.45 | 1,469,242 | +2.11% |
| 2026-06-05 | 1.45 | 1.48 | 1.41 | 1.42 | 2,302,526 | -0.70% |
| 2026-06-04 | 1.4 | 1.47 | 1.4 | 1.43 | 1,928,110 | +1.42% |
| 2026-06-03 | 1.41 | 1.44 | 1.4 | 1.41 | 1,576,459 | -2.08% |
| 2026-06-02 | 1.45 | 1.46 | 1.43 | 1.44 | 1,430,643 | -1.37% |
| 2026-06-01 | 1.465 | 1.48 | 1.445 | 1.46 | 2,584,077 | -1.35% |
| 2026-05-29 | 1.48 | 1.49 | 1.46 | 1.48 | 882,842 | -0.67% |
| 2026-05-28 | 1.43 | 1.5 | 1.43 | 1.49 | 1,617,857 | +2.76% |
| 2026-05-27 | 1.44 | 1.47 | 1.44 | 1.45 | 600,497 | +0.69% |
| 2026-05-26 | 1.45 | 1.475 | 1.43 | 1.44 | 1,164,513 | -0.69% |
| 2026-05-22 | 1.47 | 1.495 | 1.435 | 1.45 | 878,881 | -1.36% |
| 2026-05-21 | 1.43 | 1.48 | 1.43 | 1.47 | 1,274,106 | +2.08% |
| 2026-05-20 | 1.38 | 1.44 | 1.37 | 1.44 | 1,997,213 | +4.35% |
| 2026-05-19 | 1.38 | 1.41 | 1.36 | 1.38 | 2,016,275 | -0.72% |
| 2026-05-18 | 1.42 | 1.46 | 1.37 | 1.39 | 2,290,614 | -2.80% |
| 2026-05-15 | 1.43 | 1.47 | 1.41 | 1.43 | 2,372,576 | -2.05% |
| 2026-05-14 | 1.4 | 1.46 | 1.4 | 1.46 | 2,199,240 | +3.55% |
| 2026-05-13 | 1.4 | 1.45 | 1.39 | 1.41 | 2,231,287 | +0.00% |