5 DAY PERFORMANCE
+24.19%
1 MONTH PERFORMANCE
+25.20%
3 MONTH PERFORMANCE
+28.33%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
-7.23%
1 YEAR PERFORMANCE
-12.50%
SNDL Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.31 | 2.18 M | $340.83 M |
| 11/04/2026 | $1.38 | $1.41 (2.17%) | $1.43 | $1.37 | 1.71 M | $348.24 M |
| 11/03/2026 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 2.59 M | $333.42 M |
| 11/02/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.24 | 1.23 M | $313.66 M |
| 10/30/2026 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.24 | 1.39 M | $306.25 M |
| 10/29/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 1.08 M | $321.07 M |
| 10/28/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.27 | 956.10 K | $318.60 M |
| 10/27/2026 | $1.28 | $1.30 (1.56%) | $1.31 | $1.26 | 1.09 M | $321.07 M |
| 10/26/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.23 | 1.82 M | $313.66 M |
| 10/23/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 747.74 K | $331.17 M |
| 10/22/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 981.80 K | $331.17 M |
| 10/21/2026 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.27 | 1.09 M | $328.61 M |
| 10/20/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.25 | 960.32 K | $328.61 M |
| 10/19/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.23 | 862.47 K | $320.90 M |
| 10/16/2026 | $1.23 | $1.25 (1.63%) | $1.28 | $1.23 | 2.28 M | $320.90 M |
| 10/15/2026 | $1.14 | $1.21 (6.14%) | $1.23 | $1.13 | 1.53 M | $310.63 M |
| 10/14/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 1.24 M | $295.23 M |
| 10/13/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.13 | 2.39 M | $297.80 M |
| 10/12/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.17 | 1.48 M | $300.37 M |
| 10/09/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 768.73 K | $313.20 M |
| 10/08/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 1.39 M | $313.20 M |
| 10/07/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.21 | 1.26 M | $320.90 M |
| 10/06/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 1.38 M | $315.77 M |
| 10/05/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.23 | 1.22 M | $320.90 M |
| 10/02/2026 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.24 | 1.22 M | $318.34 M |
| 10/01/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 1.22 M | $323.47 M |
| 09/30/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.29 | 2.00 M | $331.17 M |
| 09/29/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.36 | 1.95 M | $349.14 M |
| 09/28/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 727.08 K | $356.84 M |
| 09/25/2026 | $1.39 | $1.40 (0.72%) | $1.41 | $1.39 | 689.90 K | $359.41 M |
| 09/24/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 1.52 M | $359.41 M |
| 09/23/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 665.47 K | $359.41 M |
| 09/22/2026 | $1.37 | $1.41 (2.92%) | $1.42 | $1.37 | 1.01 M | $361.98 M |
| 09/21/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.35 | 994.62 K | $351.71 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 |
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.
