5 DAY PERFORMANCE
+9.22%
1 MONTH PERFORMANCE
+14.93%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-12.50%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
+17.56%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.42 | 2.37 M | $375.95 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 | $394.56 M |
| 04/24/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.47 | 2.23 M | $397.67 M |
| 04/23/2026 | $1.81 | $1.53 (-15.47%) | $1.82 | $1.49 | 7.30 M | $402.94 M |
| 04/22/2026 | $1.51 | $1.66 (9.93%) | $1.77 | $1.50 | 11.33 M | $437.18 M |
| 04/21/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.50 | 1.16 M | $397.67 M |
| 04/20/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.50 | 1.94 M | $405.57 M |
| 04/17/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 1.26 M | $397.67 M |
| 04/16/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 1.55 M | $397.67 M |
| 04/15/2026 | $1.45 | $1.53 (5.52%) | $1.54 | $1.45 | 1.96 M | $402.94 M |
| 04/14/2026 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 1.65 M | $379.24 M |
| 04/13/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 1.45 M | $360.80 M |
| 04/10/2026 | $1.38 | $1.42 (2.9%) | $1.44 | $1.36 | 1.91 M | $373.97 M |
| 04/09/2026 | $1.34 | $1.38 (2.99%) | $1.40 | $1.34 | 1.58 M | $363.44 M |
| 04/08/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.34 | 1.90 M | $358.17 M |
| 04/07/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.29 | 2.00 M | $345.00 M |
| 04/06/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 1.18 M | $352.90 M |
| 04/02/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 861.90 K | $358.17 M |
| 04/01/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.32 | 819.83 K | $350.27 M |
| 03/31/2026 | $1.28 | $1.32 (3.13%) | $1.35 | $1.28 | 1.08 M | $347.63 M |
| 03/30/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.28 | 1.45 M | $339.73 M |
| 03/27/2026 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 1.62 M | $345.00 M |
| 03/26/2026 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.32 | 938.50 K | $350.27 M |
| 03/25/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.36 | 871.50 K | $358.17 M |
| 03/24/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.33 | 1.04 M | $360.80 M |
| 03/23/2026 | $1.33 | $1.36 (2.26%) | $1.38 | $1.33 | 1.02 M | $358.17 M |
| 03/20/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.30 | 2.90 M | $355.53 M |
| 03/19/2026 | $1.36 | $1.39 (2.21%) | $1.39 | $1.34 | 1.34 M | $366.07 M |
| 03/18/2026 | $1.43 | $1.38 (-3.5%) | $1.45 | $1.37 | 1.18 M | $363.44 M |
| 03/17/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.43 | 839.30 K | $379.24 M |
| 03/16/2026 | $1.53 | $1.44 (-5.88%) | $1.54 | $1.34 | 3.61 M | $379.24 M |
| 03/13/2026 | $1.59 | $1.51 (-5.03%) | $1.64 | $1.50 | 1.18 M | $397.67 M |
| 03/12/2026 | $1.57 | $1.56 (-0.64%) | $1.66 | $1.56 | 1.86 M | $410.84 M |
| 03/11/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.54 | 1.35 M | $405.57 M |
| 03/10/2026 | $1.52 | $1.56 (2.63%) | $1.62 | $1.51 | 1.32 M | $410.84 M |
| 03/09/2026 | $1.48 | $1.54 (4.05%) | $1.55 | $1.47 | 1.27 M | $396.35 M |
| 03/06/2026 | $1.51 | $1.51 (0%) | $1.54 | $1.48 | 873.90 K | $388.63 M |
| 03/05/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.51 | 626.04 K | $393.78 M |
| 03/04/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.53 | 958.92 K | $396.35 M |
| 03/03/2026 | $1.49 | $1.53 (2.68%) | $1.54 | $1.48 | 1.00 M | $393.78 M |
| 03/02/2026 | $1.51 | $1.52 (0.66%) | $1.55 | $1.50 | 1.23 M | $391.20 M |
| 02/27/2026 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.53 | 737.64 K | $396.35 M |
| 02/26/2026 | $1.54 | $1.58 (2.6%) | $1.59 | $1.53 | 828.50 K | $406.64 M |
| 02/25/2026 | $1.54 | $1.55 (0.65%) | $1.56 | $1.53 | 821.63 K | $398.92 M |
| 02/24/2026 | $1.49 | $1.55 (4.03%) | $1.56 | $1.49 | 838.31 K | $398.92 M |
| 02/23/2026 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.48 | 1.41 M | $383.48 M |
| 02/20/2026 | $1.51 | $1.58 (4.64%) | $1.60 | $1.51 | 2.00 M | $406.64 M |
| 02/19/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.48 | 1.05 M | $396.35 M |
| 02/18/2026 | $1.49 | $1.51 (1.34%) | $1.53 | $1.49 | 925.30 K | $388.63 M |
| 02/17/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.49 | 583.45 K | $386.06 M |
| 02/13/2026 | $1.47 | $1.50 (2.04%) | $1.55 | $1.47 | 723.62 K | $386.06 M |
| 02/12/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.46 | 1.20 M | $386.06 M |
| 02/11/2026 | $1.50 | $1.50 (0%) | $1.51 | $1.47 | 908.62 K | $386.06 M |
| 02/10/2026 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.49 | 1.08 M | $383.48 M |
| 02/09/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 808.30 K | $388.63 M |
| 02/06/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.45 | 876.11 K | $388.63 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.
