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

Sndl Inc (NQ: SNDL )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 8.176 8.480 8.103 8.249 5,739,187 -0.04(-0.46%)
Jul 29, 2021 8.800 8.800 8.230 8.287 9,196,311 -0.20(-2.33%)
Jul 28, 2021 8.100 8.870 8.099 8.485 20,243,686 +0.62(+7.95%)
Jul 27, 2021 8.065 8.300 7.687 7.860 9,901,182 -0.32(-3.89%)
Jul 26, 2021 7.970 8.199 7.900 8.178 9,655,224 +0.21(+2.61%)
Jul 23, 2021 8.273 8.332 7.960 7.970 8,486,347 -0.28(-3.39%)
Jul 22, 2021 8.733 8.790 8.201 8.250 8,031,240 -0.45(-5.17%)
Jul 21, 2021 8.508 8.889 8.480 8.700 11,235,193 +0.29(+3.51%)
Jul 20, 2021 8.207 8.480 7.870 8.405 10,518,719 +0.32(+3.95%)
Jul 19, 2021 7.804 8.230 7.800 8.086 11,060,042 -0.03(-0.39%)
Jul 16, 2021 8.290 8.390 8.000 8.118 7,617,262 -0.05(-0.60%)
Jul 15, 2021 8.400 8.650 8.000 8.167 10,681,222 -0.23(-2.77%)
Jul 14, 2021 9.020 9.055 8.367 8.400 9,282,934 -0.35(-4.00%)
Jul 13, 2021 8.671 9.295 8.650 8.750 10,262,280 +0.10(+1.20%)
Jul 12, 2021 8.909 8.909 8.610 8.646 7,333,147 -0.27(-2.98%)
Jul 09, 2021 9.045 9.090 8.801 8.912 9,393,802 -0.02(-0.20%)
Jul 08, 2021 8.873 9.450 8.800 8.930 10,079,570 -0.65(-6.78%)
Jul 07, 2021 8.955 9.600 8.300 9.580 16,441,256 +0.68(+7.64%)
Jul 06, 2021 9.100 9.150 8.880 8.900 6,488,128 -0.10(-1.11%)
Jul 02, 2021 9.244 9.270 8.910 9.000 8,598,985 -0.20(-2.17%)
Jul 01, 2021 9.441 9.450 9.060 9.200 10,175,925 -0.29(-3.06%)
Jun 30, 2021 9.540 9.750 9.201 9.490 8,553,534 -0.01(-0.11%)
Jun 29, 2021 9.900 9.905 9.400 9.500 10,862,531 -0.29(-2.94%)
Jun 28, 2021 9.799 10.20 9.715 9.788 10,953,011 +0.09(+0.91%)
Jun 25, 2021 10.05 10.11 9.650 9.700 10,933,510 -0.30(-3.00%)
Jun 24, 2021 10.50 10.60 10.00 10.00 10,987,008 +0.00(+0.00%)
Jun 23, 2021 9.100 10.40 9.100 10.00 23,258,708 +1.08(+12.15%)
Jun 22, 2021 8.911 9.070 8.780 8.917 8,802,843 -0.21(-2.32%)
Jun 21, 2021 9.231 9.255 8.700 9.129 13,466,058 -0.10(-1.09%)
Jun 18, 2021 9.590 9.648 9.100 9.230 12,116,875 -0.37(-3.85%)
Jun 17, 2021 9.694 9.850 9.522 9.600 9,215,166 -0.29(-2.98%)
Jun 16, 2021 9.887 9.981 9.260 9.895 16,211,770 -0.11(-1.05%)
Jun 15, 2021 10.60 10.60 10.00 10.00 9,275,854 -0.60(-5.66%)
Jun 14, 2021 10.60 11.20 10.50 10.60 9,085,029 +0.10(+0.95%)
Jun 11, 2021 10.60 10.80 10.40 10.50 8,150,020 +0.20(+1.94%)
Jun 10, 2021 11.40 11.50 10.30 10.30 18,791,492 -1.10(-9.65%)
Jun 09, 2021 11.70 12.50 11.10 11.40 27,185,360 -0.20(-1.72%)
Jun 08, 2021 12.20 12.20 11.10 11.60 17,780,560 +0.00(+0.00%)
Jun 07, 2021 11.50 12.20 11.30 11.60 25,789,040 +0.70(+6.42%)
Jun 04, 2021 13.30 13.80 10.90 10.90 37,546,648 -2.00(-15.50%)
Jun 03, 2021 13.80 14.90 12.30 12.90 89,283,632 +1.60(+14.16%)
Jun 02, 2021 10.20 11.50 10.20 11.30 40,156,480 +1.30(+13.00%)
Jun 01, 2021 10.30 10.80 9.800 10.00 30,160,032 +0.30(+3.09%)
May 28, 2021 8.600 10.40 8.600 9.700 62,261,528 +1.25(+14.79%)
May 27, 2021 9.100 9.400 8.231 8.450 41,919,816 -0.12(-1.43%)
May 26, 2021 7.651 8.587 7.421 8.573 44,901,144 +0.99(+13.07%)
May 25, 2021 7.261 7.610 7.251 7.582 20,387,910 +0.40(+5.55%)
May 24, 2021 7.536 7.549 7.150 7.183 13,305,290 -0.37(-4.86%)
May 21, 2021 7.867 7.889 7.501 7.550 19,500,678 -0.19(-2.39%)
May 20, 2021 7.349 7.750 7.261 7.735 17,845,782 +0.46(+6.25%)
May 19, 2021 7.440 7.576 7.200 7.280 15,035,142 -0.62(-7.85%)
May 18, 2021 7.610 7.942 7.600 7.900 16,516,998 +0.35(+4.69%)
May 17, 2021 7.010 7.600 6.940 7.546 18,364,750 +0.48(+6.79%)
May 14, 2021 7.011 7.189 6.850 7.066 18,902,510 +0.17(+2.41%)
May 13, 2021 7.360 7.449 6.500 6.900 22,438,870 -0.13(-1.84%)
May 12, 2021 7.833 8.090 7.020 7.029 19,557,128 -0.37(-5.01%)
May 11, 2021 6.996 7.677 6.931 7.400 19,863,266 +0.08(+1.07%)
May 10, 2021 7.731 7.980 7.300 7.322 14,340,184 -0.34(-4.39%)
May 07, 2021 7.387 7.900 7.214 7.658 24,478,154 +0.53(+7.41%)
May 06, 2021 7.600 7.700 7.003 7.130 20,825,228 -0.67(-8.59%)
May 05, 2021 8.260 8.270 7.730 7.800 16,850,538 -0.10(-1.27%)
May 04, 2021 8.220 8.477 7.725 7.900 18,641,838 -0.38(-4.57%)
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.