5 DAY PERFORMANCE
+25.20%
1 MONTH PERFORMANCE
+18.46%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-8.88%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 1.14 M | $309.81 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 |
| 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 |
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.
