5 DAY PERFORMANCE
+21.15%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
-8.70%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
+41.04%
SNDL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.51 | $1.54 (1.99%) | $1.55 | $1.51 | 1.17 M | $408.33 M |
| 03/11/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.48 | 1.48 M | $400.37 M |
| 03/10/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 2.36 M | $400.37 M |
| 03/07/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.54 | 1.34 M | $413.63 M |
| 03/06/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.55 | 1.26 M | $416.28 M |
| 03/05/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.56 | 1.85 M | $429.54 M |
| 03/04/2025 | $1.56 | $1.57 (0.64%) | $1.61 | $1.50 | 2.76 M | $416.28 M |
| 03/03/2025 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.55 | 3.20 M | $413.63 M |
| 02/28/2025 | $1.61 | $1.61 (0%) | $1.62 | $1.58 | 1.42 M | $426.89 M |
| 02/27/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.61 | 1.47 M | $426.89 M |
| 02/26/2025 | $1.62 | $1.63 (0.62%) | $1.66 | $1.62 | 808,100 | $432.19 M |
| 02/25/2025 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.61 | 1.73 M | $429.54 M |
| 02/24/2025 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.66 | 1.91 M | $442.80 M |
| 02/21/2025 | $1.77 | $1.77 (0%) | $1.79 | $1.73 | 3.11 M | $469.31 M |
| 02/20/2025 | $1.77 | $1.76 (-0.56%) | $1.78 | $1.72 | 1.14 M | $466.66 M |
| 02/19/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 1.73 M | $469.31 M |
| 02/18/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.79 | 1.81 M | $477.26 M |
| 02/14/2025 | $1.86 | $1.86 (0%) | $1.91 | $1.84 | 1.55 M | $493.17 M |
| 02/13/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 2.28 M | $493.17 M |
| 02/12/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.79 | 1.89 M | $482.57 M |
| 02/11/2025 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.80 | 1.72 M | $479.92 M |
| 02/10/2025 | $1.84 | $1.85 (0.54%) | $1.88 | $1.83 | 1.96 M | $490.52 M |
| 02/07/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.84 | 2.71 M | $493.17 M |
| 02/06/2025 | $1.87 | $1.93 (3.21%) | $1.98 | $1.87 | 3.57 M | $511.73 M |
| 02/05/2025 | $1.76 | $1.86 (5.68%) | $1.95 | $1.75 | 6.10 M | $493.17 M |
| 02/04/2025 | $1.68 | $1.75 (4.17%) | $1.78 | $1.67 | 2.79 M | $464.01 M |
| 02/03/2025 | $1.65 | $1.66 (0.61%) | $1.72 | $1.65 | 2.76 M | $440.14 M |
| 01/31/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.74 | 1.71 M | $461.36 M |
| 01/30/2025 | $1.73 | $1.81 (4.62%) | $1.83 | $1.73 | 1.68 M | $479.92 M |
| 01/29/2025 | $1.73 | $1.73 (0%) | $1.78 | $1.72 | 1.38 M | $458.70 M |
| 01/28/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.72 | 1.64 M | $464.01 M |
| 01/27/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.72 | 2.01 M | $458.70 M |
| 01/24/2025 | $1.74 | $1.75 (0.57%) | $1.79 | $1.74 | 1.61 M | $464.01 M |
| 01/23/2025 | $1.73 | $1.75 (1.16%) | $1.77 | $1.73 | 1.40 M | $464.01 M |
| 01/22/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.74 | 1.86 M | $461.36 M |
| 01/21/2025 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.75 | 1.94 M | $466.66 M |
| 01/17/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.78 | 1.60 M | $471.96 M |
| 01/16/2025 | $1.80 | $1.80 (0%) | $1.83 | $1.79 | 1.09 M | $477.26 M |
| 01/15/2025 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.80 | 1.55 M | $477.26 M |
| 01/14/2025 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.79 | 1.33 M | $477.26 M |
| 01/13/2025 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.79 | 1.79 M | $477.26 M |
| 01/10/2025 | $1.86 | $1.84 (-1.08%) | $1.87 | $1.83 | 2.09 M | $487.87 M |
| 01/08/2025 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.87 | 2.50 M | $498.48 M |
| 01/07/2025 | $1.88 | $1.95 (3.72%) | $1.98 | $1.88 | 3.19 M | $517.04 M |
| 01/06/2025 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.89 | 1.95 M | $501.13 M |
| 01/03/2025 | $1.89 | $1.91 (1.06%) | $1.95 | $1.88 | 2.25 M | $506.43 M |
| 01/02/2025 | $1.78 | $1.90 (6.74%) | $1.92 | $1.78 | 3.89 M | $503.78 M |
| 12/31/2024 | $1.74 | $1.79 (2.87%) | $1.79 | $1.74 | 2.14 M | $474.61 M |
| 12/30/2024 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.72 | 2.91 M | $461.36 M |
| 12/27/2024 | $1.83 | $1.79 (-2.19%) | $1.88 | $1.77 | 2.29 M | $474.61 M |
| 12/26/2024 | $1.81 | $1.85 (2.21%) | $1.88 | $1.81 | 1.47 M | $490.52 M |
| 12/24/2024 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.82 | 1.26 M | $482.57 M |
| 12/23/2024 | $1.82 | $1.85 (1.65%) | $1.89 | $1.80 | 2.07 M | $490.52 M |
| 12/20/2024 | $1.71 | $1.80 (5.26%) | $1.83 | $1.71 | 2.49 M | $477.26 M |
| 12/19/2024 | $1.72 | $1.73 (0.58%) | $1.81 | $1.71 | 1.90 M | $458.70 M |
| 12/18/2024 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.70 | 2.12 M | $450.75 M |
| 12/17/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.65 | 2.68 M | $464.01 M |
| 12/16/2024 | $1.75 | $1.68 (-4%) | $1.78 | $1.66 | 5.18 M | $445.45 M |
| 12/13/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.76 | 2.45 M | $471.96 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.
