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

Sndl Inc (NQ: SNDL )

2.650 +0.080 (+3.11%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2020 2.000 2.565 1.964 2.406 5,012,222 +0.50(+26.50%)
Sep 29, 2020 1.884 1.940 1.800 1.902 1,635,322 +0.00(+0.11%)
Sep 28, 2020 1.900 2.100 1.800 1.900 3,005,782 +0.08(+4.40%)
Sep 25, 2020 1.900 1.939 1.790 1.820 983,010 -0.08(-4.21%)
Sep 24, 2020 2.000 2.000 1.700 1.900 2,743,198 -0.19(-9.13%)
Sep 23, 2020 2.260 2.265 2.033 2.091 1,355,595 -0.21(-9.09%)
Sep 22, 2020 2.300 2.400 2.200 2.300 1,527,368 -0.06(-2.34%)
Sep 21, 2020 2.635 2.635 2.259 2.355 1,119,170 -0.28(-10.76%)
Sep 18, 2020 2.650 2.650 2.450 2.639 1,390,410 -0.01(-0.19%)
Sep 17, 2020 2.749 2.750 2.600 2.644 617,095 -0.11(-4.03%)
Sep 16, 2020 2.650 3.000 2.600 2.755 1,070,004 +0.05(+2.04%)
Sep 15, 2020 2.860 2.860 2.500 2.700 809,536 -0.12(-4.26%)
Sep 14, 2020 2.900 2.910 2.730 2.820 538,221 -0.17(-5.53%)
Sep 11, 2020 2.910 3.019 2.910 2.985 288,080 -0.02(-0.50%)
Sep 10, 2020 3.040 3.040 2.900 3.000 437,980 -0.10(-3.23%)
Sep 09, 2020 3.174 3.330 3.030 3.100 593,257 +0.01(+0.19%)
Sep 08, 2020 3.127 3.175 2.932 3.094 302,435 +0.01(+0.39%)
Sep 04, 2020 3.069 3.095 2.907 3.082 578,790 +0.01(+0.39%)
Sep 03, 2020 3.195 3.200 3.020 3.070 534,672 -0.08(-2.54%)
Sep 02, 2020 3.156 3.195 3.050 3.150 485,037 +0.05(+1.61%)
Sep 01, 2020 3.200 3.200 3.000 3.100 987,573 -0.30(-8.82%)
Aug 31, 2020 3.774 4.050 3.375 3.400 2,445,136 -0.02(-0.67%)
Aug 28, 2020 3.200 3.598 3.106 3.423 889,070 +0.22(+6.97%)
Aug 27, 2020 3.200 3.300 2.800 3.200 762,400 -0.10(-3.03%)
Aug 26, 2020 3.400 3.400 3.100 3.300 624,131 -0.09(-2.68%)
Aug 25, 2020 3.250 3.400 3.201 3.391 621,502 -0.01(-0.26%)
Aug 24, 2020 3.900 3.900 3.000 3.400 1,704,444 -0.49(-12.66%)
Aug 21, 2020 3.792 4.080 3.700 3.893 1,417,740 +0.09(+2.47%)
Aug 20, 2020 3.990 4.180 3.705 3.799 1,460,892 -0.28(-6.77%)
Aug 19, 2020 4.200 4.280 3.715 4.075 1,556,759 -0.22(-5.23%)
Aug 18, 2020 4.700 4.700 4.100 4.300 2,100,593 -0.30(-6.56%)
Aug 17, 2020 4.840 4.898 4.501 4.602 2,478,408 +0.11(+2.38%)
Aug 14, 2020 5.500 5.580 4.340 4.495 5,562,410 -2.50(-35.79%)
Aug 13, 2020 6.300 7.800 5.900 7.000 6,068,305 +1.50(+27.27%)
Aug 12, 2020 5.600 7.300 5.200 5.500 3,318,048 +0.00(+0.00%)
Aug 11, 2020 5.500 5.600 5.300 5.500 138,187 +0.10(+1.85%)
Aug 10, 2020 5.600 5.600 5.200 5.400 220,945 -0.10(-1.82%)
Aug 07, 2020 5.800 5.800 5.300 5.500 205,350 -0.20(-3.47%)
Aug 06, 2020 5.800 5.890 5.515 5.698 131,990 -0.05(-0.85%)
Aug 05, 2020 5.800 5.850 5.600 5.747 122,516 -0.25(-4.22%)
Aug 04, 2020 5.900 6.200 5.600 6.000 230,555 +0.10(+1.69%)
Aug 03, 2020 6.200 6.200 5.500 5.900 115,402 +0.06(+0.99%)
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%)
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.