Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sndl Inc (NQ: SNDL )

2.650 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.700 7.500 5.100 6.400 305,085 -3.10(-32.63%)
Mar 30, 2020 9.900 10.40 9.500 9.500 42,142 -0.90(-8.65%)
Mar 27, 2020 9.900 11.60 8.700 10.40 109,840 -0.10(-0.95%)
Mar 26, 2020 8.600 10.50 8.300 10.50 128,116 +2.30(+28.05%)
Mar 25, 2020 8.100 8.600 7.600 8.200 59,617 +0.30(+3.80%)
Mar 24, 2020 8.400 8.600 7.500 7.900 47,021 +0.40(+5.32%)
Mar 23, 2020 8.295 9.265 6.301 7.501 55,359 -0.40(-5.05%)
Mar 20, 2020 7.200 9.449 7.000 7.900 91,420 +0.90(+12.86%)
Mar 19, 2020 6.300 7.000 6.100 7.000 51,379 +0.90(+14.77%)
Mar 18, 2020 6.751 7.000 5.700 6.099 54,571 -0.60(-8.97%)
Mar 17, 2020 7.500 7.500 6.700 6.700 31,955 -0.10(-1.47%)
Mar 16, 2020 6.300 7.300 6.300 6.800 56,678 -0.64(-8.57%)
Mar 13, 2020 8.300 9.026 6.700 7.437 79,450 -0.66(-8.19%)
Mar 12, 2020 8.400 10.50 6.800 8.100 103,709 -1.00(-10.99%)
Mar 11, 2020 11.40 11.40 9.100 9.100 83,189 -1.50(-14.15%)
Mar 10, 2020 12.50 12.80 10.50 10.60 86,655 -1.60(-13.11%)
Mar 09, 2020 12.50 14.40 10.90 12.20 191,086 -1.10(-8.27%)
Mar 06, 2020 14.50 14.75 13.30 13.30 49,490 -1.20(-8.28%)
Mar 05, 2020 16.00 16.50 14.40 14.50 67,343 -2.00(-12.12%)
Mar 04, 2020 15.00 17.00 14.70 16.50 152,186 +1.70(+11.49%)
Mar 03, 2020 14.50 15.00 13.50 14.80 94,590 +0.00(+0.00%)
Mar 02, 2020 14.40 15.40 14.00 14.80 105,660 +0.60(+4.23%)
Feb 28, 2020 14.00 15.60 13.10 14.20 152,420 -0.10(-0.70%)
Feb 27, 2020 14.40 15.00 14.10 14.30 81,098 -0.30(-2.05%)
Feb 26, 2020 14.80 15.10 13.20 14.60 94,819 -0.30(-2.01%)
Feb 25, 2020 16.00 16.10 14.10 14.90 97,590 -0.80(-5.10%)
Feb 24, 2020 15.20 16.20 14.40 15.70 147,633 +0.40(+2.61%)
Feb 21, 2020 14.00 15.70 14.00 15.30 158,360 +1.30(+9.29%)
Feb 20, 2020 13.50 14.40 13.30 14.00 124,547 +0.50(+3.70%)
Feb 19, 2020 13.40 13.90 13.10 13.50 100,927 +0.10(+0.75%)
Feb 18, 2020 13.40 13.90 12.90 13.40 179,540 -0.10(-0.74%)
Feb 14, 2020 12.50 13.60 11.80 13.50 295,440 +1.70(+14.41%)
Feb 13, 2020 11.70 12.30 11.70 11.80 64,139 +0.10(+0.85%)
Feb 12, 2020 11.90 12.00 11.70 11.70 70,919 -0.20(-1.68%)
Feb 11, 2020 11.00 12.00 11.00 11.90 99,261 +0.50(+4.39%)
Feb 10, 2020 12.30 12.60 11.30 11.40 144,835 -0.70(-5.79%)
Feb 07, 2020 12.50 13.10 12.10 12.10 102,250 -0.80(-6.20%)
Feb 06, 2020 13.30 13.70 12.90 12.90 63,846 -0.20(-1.53%)
Feb 05, 2020 14.80 15.40 12.80 13.10 185,549 -1.40(-9.66%)
Feb 04, 2020 14.00 15.50 13.80 14.50 319,858 +1.00(+7.41%)
Feb 03, 2020 12.90 13.80 11.90 13.50 231,846 +1.50(+12.50%)
Jan 31, 2020 15.80 15.80 11.70 12.00 590,880 -3.10(-20.53%)
Jan 30, 2020 19.80 20.40 15.10 15.10 928,330 -10.70(-41.47%)
Jan 29, 2020 26.00 26.30 24.80 25.80 47,831 -0.60(-2.27%)
Jan 28, 2020 26.10 26.40 24.00 26.40 119,255 +1.20(+4.76%)
Jan 27, 2020 24.80 25.90 23.50 25.20 175,575 -1.10(-4.18%)
Jan 24, 2020 28.70 29.00 25.90 26.30 261,950 -2.00(-7.07%)
Jan 23, 2020 29.50 29.90 28.00 28.30 274,267 -2.60(-8.41%)
Jan 22, 2020 34.10 36.50 29.80 30.90 251,565 -2.60(-7.76%)
Jan 21, 2020 37.00 38.80 32.90 33.50 387,437 -1.10(-3.18%)
Jan 17, 2020 33.00 35.40 32.60 34.60 133,500 +1.90(+5.81%)
Jan 16, 2020 35.00 36.60 32.10 32.70 277,601 -1.00(-2.97%)
Jan 15, 2020 29.20 34.90 28.30 33.70 457,707 +5.00(+17.42%)
Jan 14, 2020 28.60 31.50 27.30 28.70 242,145 -0.30(-1.03%)
Jan 13, 2020 27.50 29.50 26.70 29.00 120,136 +1.50(+5.45%)
Jan 10, 2020 29.70 30.05 27.40 27.50 91,540 -2.50(-8.33%)
Jan 09, 2020 27.60 30.10 27.20 30.00 142,609 +2.90(+10.70%)
Jan 08, 2020 29.10 29.40 26.10 27.10 101,630 -1.30(-4.58%)
Jan 07, 2020 29.60 30.20 27.35 28.40 64,348 -1.30(-4.38%)
Jan 06, 2020 28.60 30.50 28.10 29.70 69,738 +0.80(+2.77%)
Jan 03, 2020 28.40 30.00 28.10 28.90 82,080 -1.40(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.