5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
+8.45%
6 MONTH PERFORMANCE
+14.07%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-37.65%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.35 | 741.69 K | $350.43 M |
| 09/18/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.34 | 2.22 M | $351.71 M |
| 09/17/2026 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 1.08 M | $349.14 M |
| 09/16/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.35 | 1.53 M | $354.28 M |
| 09/15/2026 | $1.35 | $1.35 (0%) | $1.37 | $1.33 | 1.28 M | $346.58 M |
| 09/14/2026 | $1.33 | $1.37 (3.01%) | $1.37 | $1.33 | 989.87 K | $351.71 M |
| 09/11/2026 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.33 | 2.02 M | $344.01 M |
| 09/10/2026 | $1.36 | $1.34 (-1.47%) | $1.42 | $1.33 | 1.63 M | $344.01 M |
| 09/09/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.39 | 1.67 M | $359.41 M |
| 09/08/2026 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 1.21 M | $369.68 M |
| 09/04/2026 | $1.39 | $1.44 (3.6%) | $1.45 | $1.39 | 827.39 K | $369.68 M |
| 09/03/2026 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.37 | 1.30 M | $361.98 M |
| 09/02/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.36 | 965.89 K | $364.55 M |
| 09/01/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.35 | 1.06 M | $349.14 M |
| 08/31/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.34 | 1.09 M | $351.71 M |
| 08/28/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.32 | 1.18 M | $349.14 M |
| 08/27/2026 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.34 | 845.50 K | $346.58 M |
| 08/26/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.34 | 1.00 M | $354.28 M |
| 08/25/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.34 | 873.80 K | $351.71 M |
| 08/24/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.33 | 1.13 M | $349.14 M |
| 08/21/2026 | $1.32 | $1.37 (3.79%) | $1.40 | $1.32 | 1.84 M | $351.71 M |
| 08/20/2026 | $1.31 | $1.33 (1.53%) | $1.37 | $1.31 | 3.03 M | $341.44 M |
| 08/19/2026 | $1.23 | $1.31 (6.5%) | $1.32 | $1.23 | 1.92 M | $336.31 M |
| 08/18/2026 | $1.23 | $1.23 (0%) | $1.27 | $1.23 | 753.31 K | $315.77 M |
| 08/17/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.23 | 1.12 M | $315.77 M |
| 08/14/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.23 | 1.26 M | $323.47 M |
| 08/13/2026 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.24 | 1.68 M | $320.90 M |
| 08/12/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.25 | 1.39 M | $323.47 M |
| 08/11/2026 | $1.22 | $1.30 (6.56%) | $1.30 | $1.22 | 3.22 M | $333.74 M |
| 08/10/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.20 | 2.18 M | $313.20 M |
| 08/07/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 1.80 M | $315.77 M |
| 08/06/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 1.15 M | $308.07 M |
| 08/05/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 1.34 M | $310.63 M |
| 08/04/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.21 | 1.59 M | $310.63 M |
| 08/03/2026 | $1.23 | $1.23 (0%) | $1.28 | $1.20 | 3.18 M | $315.77 M |
| 07/31/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.21 | 1.87 M | $315.77 M |
| 07/30/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.19 | 1.59 M | $320.90 M |
| 07/29/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 3.01 M | $308.07 M |
| 07/28/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.21 | 3.42 M | $313.20 M |
| 07/27/2026 | $1.25 | $1.35 (8%) | $1.37 | $1.25 | 4.06 M | $346.58 M |
| 07/24/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.24 | 1.71 M | $325.21 M |
| 07/23/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 792.80 K | $325.21 M |
| 07/22/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.24 | 1.53 M | $330.42 M |
| 07/21/2026 | $1.28 | $1.29 (0.78%) | $1.29 | $1.27 | 571.43 K | $335.62 M |
| 07/20/2026 | $1.27 | $1.28 (0.79%) | $1.29 | $1.26 | 1.48 M | $333.02 M |
| 07/17/2026 | $1.28 | $1.28 (0%) | $1.31 | $1.28 | 889.53 K | $333.02 M |
| 07/16/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.26 | 3.72 M | $335.62 M |
| 07/15/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.29 | 957.90 K | $335.62 M |
| 07/14/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 955.63 K | $338.22 M |
| 07/13/2026 | $1.29 | $1.31 (1.55%) | $1.34 | $1.29 | 1.05 M | $340.82 M |
| 07/10/2026 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 1.27 M | $340.82 M |
| 07/09/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 647.10 K | $340.82 M |
| 07/08/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 1.17 M | $340.82 M |
| 07/07/2026 | $1.29 | $1.30 (0.78%) | $1.32 | $1.29 | 1.10 M | $338.22 M |
| 07/06/2026 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.28 | 4.89 M | $338.22 M |
| 07/02/2026 | $1.37 | $1.38 (0.73%) | $1.41 | $1.37 | 2.69 M | $359.04 M |
| 07/01/2026 | $1.35 | $1.37 (1.48%) | $1.42 | $1.35 | 1.65 M | $356.43 M |
| 06/30/2026 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.35 | 1.23 M | $351.23 M |
| 06/29/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.37 | 895.90 K | $359.04 M |
| 06/26/2026 | $1.35 | $1.37 (1.48%) | $1.40 | $1.34 | 1.28 M | $356.43 M |
| 06/25/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.33 | 2.62 M | $348.63 M |
| 06/24/2026 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.39 | 1.31 M | $361.64 M |
| 06/23/2026 | $1.39 | $1.43 (2.88%) | $1.44 | $1.39 | 1.57 M | $372.04 M |
| 06/22/2026 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.40 | 3.68 M | $364.24 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.
