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

Sndl Inc (NQ: SNDL )

2.645 -0.005 (-0.19%)
Streaming Delayed Price Updated: 12:51 PM 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 (%)
Jul 31, 2020 6.000 6.000 5.750 5.842 97,960 +0.10(+1.78%)
Jul 30, 2020 5.900 5.984 5.680 5.740 98,145 -0.30(-5.05%)
Jul 29, 2020 6.191 6.500 5.600 6.045 130,455 -0.25(-4.05%)
Jul 28, 2020 6.400 6.600 5.900 6.300 207,070 +0.33(+5.60%)
Jul 27, 2020 7.000 7.000 5.800 5.966 263,676 -0.94(-13.65%)
Jul 24, 2020 6.900 6.991 6.500 6.909 131,760 -0.09(-1.30%)
Jul 23, 2020 7.700 7.700 6.800 7.000 145,929 -0.30(-4.11%)
Jul 22, 2020 8.076 8.079 7.026 7.300 180,142 -0.80(-9.88%)
Jul 21, 2020 8.500 8.500 7.900 8.100 69,694 -0.25(-2.98%)
Jul 20, 2020 8.700 8.700 8.235 8.349 67,741 -0.14(-1.65%)
Jul 17, 2020 8.900 8.950 8.200 8.489 93,940 -0.61(-6.71%)
Jul 16, 2020 9.000 9.400 8.800 9.100 77,432 +0.30(+3.41%)
Jul 15, 2020 8.600 9.200 8.500 8.800 104,479 +0.40(+4.76%)
Jul 14, 2020 8.400 8.500 8.000 8.400 42,288 +0.00(+0.00%)
Jul 13, 2020 8.100 9.000 7.800 8.400 152,573 +0.29(+3.58%)
Jul 10, 2020 8.000 8.200 7.614 8.110 49,830 +0.21(+2.66%)
Jul 09, 2020 8.300 8.300 7.700 7.900 55,356 +0.10(+1.28%)
Jul 08, 2020 7.900 7.900 7.500 7.800 29,419 +0.10(+1.30%)
Jul 07, 2020 8.000 8.000 7.500 7.700 41,104 -0.40(-4.94%)
Jul 06, 2020 8.100 8.100 7.700 8.100 50,774 +0.26(+3.38%)
Jul 02, 2020 8.295 8.295 7.531 7.835 55,870 -0.20(-2.51%)
Jul 01, 2020 8.000 8.270 7.712 8.037 46,342 +0.05(+0.59%)
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%)
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.