5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
+13.24%
6 MONTH PERFORMANCE
-13.48%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
+24.19%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.40 | 3.68 M | $364.24 M |
| 06/18/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.41 | 2.09 M | $369.44 M |
| 06/17/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 2.47 M | $374.65 M |
| 06/16/2026 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.40 | 6.91 M | $372.04 M |
| 06/15/2026 | $1.43 | $1.43 (0%) | $1.46 | $1.35 | 6.27 M | $372.04 M |
| 06/12/2026 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.42 | 2.21 M | $369.44 M |
| 06/11/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.43 | 1.82 M | $379.85 M |
| 06/10/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.43 | 1.76 M | $377.25 M |
| 06/09/2026 | $1.45 | $1.46 (0.69%) | $1.47 | $1.43 | 2.08 M | $379.85 M |
| 06/08/2026 | $1.42 | $1.45 (2.11%) | $1.46 | $1.42 | 1.47 M | $377.25 M |
| 06/05/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 2.30 M | $369.44 M |
| 06/04/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.40 | 1.93 M | $372.04 M |
| 06/03/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.40 | 1.58 M | $366.84 M |
| 06/02/2026 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.43 | 1.43 M | $374.65 M |
| 06/01/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.45 | 2.58 M | $379.85 M |
| 05/29/2026 | $1.48 | $1.48 (0%) | $1.49 | $1.46 | 882.84 K | $385.05 M |
| 05/28/2026 | $1.43 | $1.49 (4.2%) | $1.50 | $1.43 | 1.62 M | $387.66 M |
| 05/27/2026 | $1.44 | $1.45 (0.69%) | $1.47 | $1.44 | 600.50 K | $377.25 M |
| 05/26/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.43 | 1.16 M | $374.65 M |
| 05/22/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 878.88 K | $377.25 M |
| 05/21/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.43 | 1.27 M | $382.45 M |
| 05/20/2026 | $1.38 | $1.44 (4.35%) | $1.44 | $1.37 | 2.00 M | $374.65 M |
| 05/19/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.36 | 2.02 M | $359.04 M |
| 05/18/2026 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.37 | 2.29 M | $361.64 M |
| 05/15/2026 | $1.43 | $1.43 (0%) | $1.47 | $1.41 | 2.37 M | $372.04 M |
| 05/14/2026 | $1.40 | $1.46 (4.29%) | $1.46 | $1.40 | 2.20 M | $379.85 M |
| 05/13/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.39 | 2.23 M | $366.84 M |
| 05/12/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.39 | 1.66 M | $366.84 M |
| 05/11/2026 | $1.42 | $1.43 (0.7%) | $1.47 | $1.41 | 2.29 M | $372.04 M |
| 05/08/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.38 | 2.49 M | $374.65 M |
| 05/07/2026 | $1.44 | $1.45 (0.69%) | $1.46 | $1.42 | 1.80 M | $377.25 M |
| 05/06/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.42 | 2.52 M | $374.65 M |
| 05/05/2026 | $1.42 | $1.43 (0.7%) | $1.46 | $1.41 | 2.29 M | $372.04 M |
| 05/04/2026 | $1.40 | $1.42 (1.43%) | $1.44 | $1.40 | 1.42 M | $369.44 M |
| 05/01/2026 | $1.38 | $1.41 (2.17%) | $1.43 | $1.36 | 2.49 M | $366.84 M |
| 04/30/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.32 | 5.23 M | $353.83 M |
| 04/29/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.31 | 6.14 M | $343.43 M |
| 04/28/2026 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.47 | 1.90 M | $382.45 M |
| 04/27/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.50 | 1.78 M | $392.86 M |
| 04/24/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.47 | 2.23 M | $392.86 M |
| 04/23/2026 | $1.81 | $1.53 (-15.47%) | $1.82 | $1.49 | 7.30 M | $398.06 M |
| 04/22/2026 | $1.51 | $1.66 (9.93%) | $1.77 | $1.50 | 11.33 M | $431.88 M |
| 04/21/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.50 | 1.16 M | $392.86 M |
| 04/20/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.50 | 1.94 M | $400.66 M |
| 04/17/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 1.26 M | $392.86 M |
| 04/16/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 1.55 M | $392.86 M |
| 04/15/2026 | $1.45 | $1.53 (5.52%) | $1.54 | $1.45 | 1.96 M | $398.06 M |
| 04/14/2026 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 1.65 M | $374.65 M |
| 04/13/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 1.45 M | $356.43 M |
| 04/10/2026 | $1.38 | $1.42 (2.9%) | $1.44 | $1.36 | 1.91 M | $369.44 M |
| 04/09/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 1.58 M | $359.04 M |
| 04/08/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.34 | 1.90 M | $353.83 M |
| 04/07/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.29 | 2.00 M | $340.82 M |
| 04/06/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 1.18 M | $348.63 M |
| 04/02/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 861.90 K | $353.83 M |
| 04/01/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.32 | 819.83 K | $346.03 M |
| 03/31/2026 | $1.28 | $1.32 (3.13%) | $1.35 | $1.28 | 1.08 M | $343.43 M |
| 03/30/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.28 | 1.45 M | $335.62 M |
| 03/27/2026 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 1.62 M | $340.82 M |
| 03/26/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.32 | 938.50 K | $346.03 M |
| 03/25/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.36 | 871.50 K | $353.83 M |
| 03/24/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.33 | 1.04 M | $356.43 M |
| 03/23/2026 | $1.33 | $1.36 (2.26%) | $1.38 | $1.33 | 1.02 M | $353.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
