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

Sndl Inc (NQ: SNDL )

2.220 +0.040 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 8.300 8.300 7.500 7.990 63,439 -0.21(-2.56%)
Jun 29, 2020 8.200 8.300 7.500 8.200 60,062 +0.17(+2.12%)
Jun 26, 2020 8.500 8.531 8.000 8.030 53,480 -0.46(-5.42%)
Jun 25, 2020 8.376 8.500 8.000 8.490 51,080 -0.01(-0.12%)
Jun 24, 2020 9.000 9.000 8.211 8.500 67,852 -0.60(-6.59%)
Jun 23, 2020 8.599 9.300 8.500 9.100 110,956 +0.58(+6.85%)
Jun 22, 2020 8.700 8.791 8.069 8.517 67,417 -0.18(-2.10%)
Jun 19, 2020 9.300 9.500 8.500 8.700 102,640 -0.40(-4.40%)
Jun 18, 2020 9.300 9.900 9.000 9.100 168,109 -0.10(-1.09%)
Jun 17, 2020 10.00 10.20 9.100 9.200 104,936 -0.90(-8.91%)
Jun 16, 2020 10.40 10.60 9.700 10.10 96,994 +0.10(+1.00%)
Jun 15, 2020 9.400 10.20 9.400 10.00 101,744 +0.30(+3.09%)
Jun 12, 2020 9.700 10.50 9.240 9.700 128,320 +0.10(+1.04%)
Jun 11, 2020 9.100 10.20 8.800 9.600 218,811 -1.40(-12.73%)
Jun 10, 2020 11.20 11.40 9.900 11.00 216,567 +0.00(+0.00%)
Jun 09, 2020 11.20 12.50 10.60 11.00 532,015 +0.10(+0.92%)
Jun 08, 2020 8.900 11.00 8.500 10.90 732,329 +2.70(+32.93%)
Jun 05, 2020 8.000 8.500 7.550 8.200 222,640 +0.10(+1.23%)
Jun 04, 2020 8.000 8.200 7.700 8.100 131,593 -0.10(-1.22%)
Jun 03, 2020 8.400 8.500 8.100 8.200 95,954 -0.10(-1.20%)
Jun 02, 2020 8.505 8.700 8.100 8.300 99,407 -0.30(-3.49%)
Jun 01, 2020 8.400 8.800 7.500 8.600 152,939 +0.09(+1.06%)
May 29, 2020 8.599 9.000 8.500 8.510 141,950 -0.29(-3.30%)
May 28, 2020 8.800 9.600 8.300 8.800 400,022 +0.20(+2.33%)
May 27, 2020 9.040 9.300 8.110 8.600 344,171 -0.55(-5.98%)
May 26, 2020 9.200 9.837 8.300 9.147 733,372 +0.70(+8.24%)
May 22, 2020 6.537 12.80 6.500 8.451 5,021,259 +2.35(+38.54%)
May 21, 2020 5.800 6.200 5.400 6.100 223,788 +0.60(+10.91%)
May 20, 2020 5.800 5.900 5.300 5.500 94,814 -0.29(-4.99%)
May 19, 2020 6.150 6.150 5.500 5.789 173,708 -0.31(-5.10%)
May 18, 2020 6.100 6.900 5.800 6.100 475,303 +0.60(+10.91%)
May 15, 2020 4.600 6.990 4.515 5.500 1,198,150 +1.63(+42.08%)
May 14, 2020 4.011 4.100 3.701 3.871 140,016 -0.03(-0.74%)
May 13, 2020 5.000 5.000 3.900 3.900 279,419 -1.00(-20.41%)
May 12, 2020 5.300 5.300 4.800 4.900 105,519 -0.12(-2.39%)
May 11, 2020 5.300 5.300 4.948 5.020 63,815 -0.07(-1.39%)
May 08, 2020 5.250 5.483 5.000 5.091 55,660 -0.11(-2.10%)
May 07, 2020 5.800 5.800 5.000 5.200 74,516 -0.40(-7.14%)
May 06, 2020 5.600 5.900 5.200 5.600 43,973 +0.10(+1.82%)
May 05, 2020 5.600 6.000 5.310 5.500 45,908 -0.30(-5.17%)
May 04, 2020 6.500 6.500 5.200 5.800 100,988 -0.55(-8.72%)
May 01, 2020 5.985 6.700 5.500 6.354 128,420 +0.65(+11.47%)
Apr 30, 2020 5.050 5.900 4.511 5.700 190,693 +0.70(+14.00%)
Apr 29, 2020 5.000 5.000 4.900 5.000 70,462 +0.00(+0.00%)
Apr 28, 2020 5.000 5.200 4.800 5.000 51,998 +0.07(+1.34%)
Apr 27, 2020 5.280 5.400 4.700 4.934 143,652 -0.07(-1.32%)
Apr 24, 2020 5.400 5.400 4.950 5.000 62,600 -0.30(-5.66%)
Apr 23, 2020 5.400 5.400 5.100 5.300 24,627 +0.10(+1.92%)
Apr 22, 2020 5.100 5.500 5.100 5.200 36,475 -0.20(-3.70%)
Apr 21, 2020 5.400 5.900 5.100 5.400 72,048 -0.40(-6.90%)
Apr 20, 2020 5.500 6.000 5.300 5.800 72,027 +0.20(+3.57%)
Apr 17, 2020 5.501 5.700 5.350 5.600 31,160 +0.30(+5.66%)
Apr 16, 2020 5.900 5.900 5.200 5.300 20,334 -0.50(-8.62%)
Apr 15, 2020 6.000 6.000 4.700 5.800 85,403 -0.10(-1.69%)
Apr 14, 2020 6.000 6.000 5.500 5.900 33,325 +0.00(+0.00%)
Apr 13, 2020 6.100 6.200 5.500 5.900 50,715 -0.30(-4.82%)
Apr 09, 2020 5.700 6.199 5.598 6.199 140,690 +0.60(+10.70%)
Apr 08, 2020 5.340 5.800 5.000 5.600 78,481 +0.40(+7.69%)
Apr 07, 2020 5.500 5.500 4.900 5.200 105,445 -0.09(-1.66%)
Apr 06, 2020 5.050 5.400 4.810 5.288 128,682 +0.58(+12.20%)
Apr 03, 2020 5.200 5.400 4.655 4.713 85,990 -0.19(-3.82%)
Apr 02, 2020 5.700 5.900 4.800 4.900 149,647 -0.80(-14.04%)
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.