SNDL Inc. (SNDL)
NASDAQ: SNDL
· Real-Time Price · USD
2.58
0.05 (1.98%)
At close: Oct 03, 2025, 3:59 PM
2.57
-0.39%
After-hours: Oct 03, 2025, 07:58 PM EDT
SNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.52 | 2.66 | 2.52 | 2.58 | 2.58 | 1.98% | 2,705,977 |
| Oct 2, 2025 | 2.54 | 2.62 | 2.48 | 2.53 | 2.53 | -0.39% | 2,855,400 |
| Oct 1, 2025 | 2.64 | 2.66 | 2.52 | 2.54 | 2.54 | -5.22% | 3,538,538 |
| Sep 30, 2025 | 2.72 | 2.73 | 2.62 | 2.68 | 2.68 | -2.19% | 3,384,000 |
| Sep 29, 2025 | 2.53 | 2.79 | 2.49 | 2.74 | 2.74 | 17.60% | 10,025,013 |
| Sep 26, 2025 | 2.46 | 2.47 | 2.32 | 2.33 | 2.33 | -5.28% | 2,554,032 |
| Sep 25, 2025 | 2.50 | 2.54 | 2.43 | 2.46 | 2.46 | -4.28% | 1,619,500 |
| Sep 24, 2025 | 2.48 | 2.58 | 2.47 | 2.57 | 2.57 | 2.80% | 1,869,100 |
| Sep 23, 2025 | 2.45 | 2.59 | 2.44 | 2.50 | 2.50 | 1.21% | 8,512,142 |
| Sep 22, 2025 | 2.47 | 2.50 | 2.45 | 2.47 | 2.47 | 0.00% | 1,706,400 |
| Sep 19, 2025 | 2.56 | 2.60 | 2.41 | 2.47 | 2.47 | -3.52% | 2,971,900 |
| Sep 18, 2025 | 2.51 | 2.59 | 2.51 | 2.56 | 2.56 | 2.40% | 2,285,600 |
| Sep 17, 2025 | 2.49 | 2.58 | 2.49 | 2.50 | 2.50 | 0.00% | 3,204,800 |
| Sep 16, 2025 | 2.51 | 2.53 | 2.44 | 2.50 | 2.50 | 0.00% | 1,647,900 |
| Sep 15, 2025 | 2.37 | 2.54 | 2.36 | 2.50 | 2.50 | 3.73% | 2,992,040 |
| Sep 12, 2025 | 2.41 | 2.48 | 2.37 | 2.41 | 2.41 | 0.84% | 4,089,800 |
| Sep 11, 2025 | 2.34 | 2.40 | 2.33 | 2.39 | 2.39 | 1.27% | 1,956,500 |
| Sep 10, 2025 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -2.48% | 1,804,500 |
| Sep 9, 2025 | 2.37 | 2.43 | 2.34 | 2.42 | 2.42 | 1.26% | 2,408,317 |
| Sep 8, 2025 | 2.48 | 2.50 | 2.38 | 2.39 | 2.39 | -3.63% | 2,064,800 |
Page 1 of 78