Get the Stockscreener App
1.29
1.53%
-0.02
After Hours:
1.30
0.01
+0.78%
Sndl Inc Stock (SNDL) Price History
The historical daily chart and data for Sndl Inc stock (SNDL), show that the latest closing stock price as of May 09, 2025, is $1.29.
- Sndl Inc all-time high stock price is $132.20, occurred on August 01, 2019.
- The lowest Sndl Inc stock price recorded was $1.25 on June 23, 2023. Since then, Sndl Inc's stock price has risen over 3.20% to $1.29 now.
- The 52-week high stock price for SNDL is $2.93, representing a 127.13% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for SNDL is $1.26, indicating a -2.33% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Sndl Inc (SNDL) stock in the beginning of 2024 was $6.173. The stock closed the year at $2.09, a loss of over -66.14% for the year.
The table below shows more information about SNDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.35 | $1.28 | $0.07 | 1,195,603.0 | -1.53% |
| May 08, 2025 | $1.33 | $1.29 | $0.04 | 1,688,046.0 | +0.77% |
| May 07, 2025 | $1.33 | $1.29 | $0.04 | 1,362,663.0 | -0.76% |
| May 06, 2025 | $1.35 | $1.30 | $0.05 | 1,933,167.0 | -2.96% |
| May 05, 2025 | $1.38 | $1.33 | $0.05 | 1,832,992.0 | -2.88% |
| May 02, 2025 | $1.42 | $1.35 | $0.07 | 2,508,505.0 | -1.42% |
| May 01, 2025 | $1.45 | $1.35 | $0.10 | 4,067,978.0 | -5.37% |
| Apr 30, 2025 | $1.53 | $1.44 | $0.09 | 2,096,613.0 | +0.68% |
| Apr 29, 2025 | $1.50 | $1.44 | $0.06 | 895,244.0 | +0.68% |
| Apr 28, 2025 | $1.53 | $1.43 | $0.10 | 1,090,128.0 | -1.34% |
| Apr 25, 2025 | $1.55 | $1.48 | $0.075 | 1,849,082.0 | +0.68% |
| Apr 24, 2025 | $1.50 | $1.42 | $0.085 | 1,684,547.0 | +4.23% |
| Apr 23, 2025 | $1.44 | $1.39 | $0.0452 | 1,025,183.0 | +2.16% |
| Apr 22, 2025 | $1.42 | $1.36 | $0.06 | 1,016,107.0 | +2.21% |
| Apr 21, 2025 | $1.40 | $1.34 | $0.06 | 1,278,414.0 | -2.86% |
| Apr 17, 2025 | $1.40 | $1.34 | $0.06 | 1,041,708.0 | +3.70% |
| Apr 16, 2025 | $1.39 | $1.31 | $0.08 | 1,164,794.0 | +1.50% |
| Apr 15, 2025 | $1.35 | $1.31 | $0.04 | 944,479.0 | +0.00% |
| Apr 14, 2025 | $1.38 | $1.30 | $0.0774 | 1,505,373.0 | -2.21% |
| Apr 11, 2025 | $1.41 | $1.33 | $0.0794 | 920,841.0 | -0.73% |
| Apr 10, 2025 | $1.40 | $1.33 | $0.07 | 903,984.0 | -1.44% |
Sndl Inc Stock (SNDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sndl Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SNDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sndl Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sndl Inc Stock (SNDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.45 | $1.28 | $0.17 | 15,784,557.0 | -13.42% |
| Apr, 2025 | $1.55 | $1.26 | $0.29 | 29,138,587.0 | +5.67% |
| Mar, 2025 | $1.65 | $1.37 | $0.2799 | 32,615,393.0 | -12.42% |
| Feb, 2025 | $1.98 | $1.58 | $0.40 | 42,164,386.0 | -7.47% |
| Jan, 2025 | $1.98 | $1.72 | $0.26 | 37,146,259.0 | -2.79% |
Sndl Inc Stock (SNDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.96 | $1.65 | $0.31 | 43,232,106.0 | -9.84% |
| Nov, 2024 | $2.40 | $1.92 | $0.48 | 54,261,306.0 | -7.21% |
| Oct, 2024 | $2.30 | $1.90 | $0.40 | 39,724,840.0 | +0.97% |
| Sep, 2024 | $2.24 | $1.94 | $0.30 | 32,967,026.0 | +4.57% |
| Aug, 2024 | $2.30 | $1.84 | $0.46 | 43,714,581.0 | -13.22% |
| Jul, 2024 | $2.37 | $1.87 | $0.50 | 60,056,673.0 | +19.47% |
| Jun, 2024 | $2.25 | $1.81 | $0.4358 | 38,683,548.0 | -14.41% |
| May, 2024 | $2.93 | $2.07 | $0.86 | 137,664,446.0 | -10.12% |
| Apr, 2024 | $2.67 | $1.75 | $0.92 | 178,409,171.0 | +23.19% |
| Mar, 2024 | $2.19 | $1.31 | $0.88 | 131,947,655.0 | +48.52% |
| Feb, 2024 | $1.49 | $1.30 | $0.19 | 51,930,812.0 | +1.50% |
| Jan, 2024 | $1.69 | $1.32 | $0.367 | 67,128,069.0 | -18.90% |
Sndl Inc Stock (SNDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.71 | $1.40 | $0.31 | 72,002,854.0 | +14.69% |
| Nov, 2023 | $1.61 | $1.35 | $0.26 | 57,542,506.0 | -0.69% |
| Oct, 2023 | $1.90 | $1.31 | $0.59 | 54,005,943.0 | -24.21% |
| Sep, 2023 | $2.36 | $1.72 | $0.639 | 142,711,274.0 | +6.15% |
| Aug, 2023 | $1.90 | $1.43 | $0.469 | 104,712,327.0 | +7.19% |
| Jul, 2023 | $1.67 | $1.32 | $0.35 | 61,882,051.0 | +21.90% |
| Jun, 2023 | $1.52 | $1.25 | $0.27 | 49,647,671.0 | -3.52% |
| May, 2023 | $1.98 | $1.42 | $0.555 | 69,414,746.0 | -4.70% |
| Apr, 2023 | $1.63 | $1.29 | $0.34 | 49,135,564.0 | -6.88% |
| Mar, 2023 | $1.92 | $1.45 | $0.47 | 80,234,955.0 | -14.89% |
| Feb, 2023 | $2.48 | $1.86 | $0.62 | 74,802,312.0 | -18.26% |
| Jan, 2023 | $2.45 | $2.05 | $0.40 | 60,775,237.0 | +10.05% |
0.22%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):