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

Sndl Inc (NQ: SNDL )

2.640 -0.010 (-0.37%)
Streaming Delayed Price Updated: 12:48 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 (%)
Dec 31, 2021 6.007 6.092 5.777 5.783 9,896,353 -0.16(-2.66%)
Dec 30, 2021 5.889 6.297 5.840 5.941 9,451,330 +0.04(+0.63%)
Dec 29, 2021 6.023 6.092 5.824 5.904 6,228,163 -0.21(-3.36%)
Dec 28, 2021 6.300 6.447 6.097 6.109 7,560,850 -0.31(-4.81%)
Dec 27, 2021 6.630 6.652 6.352 6.418 6,592,401 -0.28(-4.21%)
Dec 23, 2021 6.600 6.900 6.500 6.700 8,975,116 +0.15(+2.29%)
Dec 22, 2021 6.225 6.593 6.180 6.550 12,112,844 +0.30(+4.78%)
Dec 21, 2021 6.030 6.338 5.999 6.251 9,440,567 +0.33(+5.63%)
Dec 20, 2021 5.876 5.989 5.800 5.918 4,611,038 -0.12(-2.04%)
Dec 17, 2021 5.717 6.245 5.700 6.041 9,226,682 +0.16(+2.65%)
Dec 16, 2021 5.719 5.890 5.570 5.885 6,989,397 +0.28(+5.05%)
Dec 15, 2021 5.597 5.643 5.255 5.602 8,819,722 -0.02(-0.37%)
Dec 14, 2021 5.570 5.700 5.500 5.623 6,245,245 -0.08(-1.35%)
Dec 13, 2021 5.800 5.808 5.560 5.700 5,565,360 -0.16(-2.66%)
Dec 10, 2021 6.040 6.048 5.750 5.856 5,614,327 -0.12(-1.93%)
Dec 09, 2021 6.100 6.300 5.951 5.971 5,775,859 -0.19(-3.15%)
Dec 08, 2021 6.100 6.396 5.970 6.165 8,946,026 +0.19(+3.15%)
Dec 07, 2021 5.900 6.145 5.857 5.977 8,421,391 +0.23(+4.06%)
Dec 06, 2021 5.535 5.839 5.302 5.744 9,037,158 +0.10(+1.84%)
Dec 03, 2021 5.993 6.000 5.511 5.640 10,539,264 -0.28(-4.73%)
Dec 02, 2021 5.766 6.048 5.699 5.920 11,886,144 +0.26(+4.69%)
Dec 01, 2021 6.320 6.380 5.600 5.655 14,569,582 -0.56(-9.05%)
Nov 30, 2021 6.345 6.408 6.010 6.218 11,387,561 -0.13(-2.08%)
Nov 29, 2021 6.591 6.647 6.350 6.350 8,930,834 -0.19(-2.92%)
Nov 26, 2021 6.502 6.685 6.405 6.541 6,079,379 -0.21(-3.18%)
Nov 24, 2021 6.700 6.894 6.550 6.756 8,207,574 +0.03(+0.48%)
Nov 23, 2021 6.825 7.050 6.611 6.724 8,324,080 -0.18(-2.55%)
Nov 22, 2021 7.231 7.245 6.700 6.900 12,193,216 -0.41(-5.65%)
Nov 19, 2021 7.594 7.759 7.200 7.313 11,231,730 -0.16(-2.19%)
Nov 18, 2021 7.970 7.500 7.403 7.477 12,793,310 -0.46(-5.78%)
Nov 17, 2021 8.240 8.336 7.820 7.936 12,524,923 -0.41(-4.96%)
Nov 16, 2021 8.153 8.579 7.822 8.350 25,392,700 +0.05(+0.57%)
Nov 15, 2021 9.000 9.493 8.300 8.303 35,928,760 -0.90(-9.77%)
Nov 12, 2021 9.146 9.600 8.003 9.202 89,319,536 +2.00(+27.82%)
Nov 11, 2021 6.851 7.289 6.835 7.199 13,535,522 +0.22(+3.14%)
Nov 10, 2021 7.030 6.980 6,521,647 -0.02(-0.29%)
Nov 08, 2021 6.476 7.055 6.470 7.000 20,865,246 +0.57(+8.86%)
Nov 05, 2021 6.539 6.613 6.305 6.430 9,940,874 -0.10(-1.53%)
Nov 04, 2021 6.649 6.745 6.501 6.530 7,894,593 -0.06(-0.97%)
Nov 03, 2021 6.540 6.760 6.480 6.594 9,502,904 +0.08(+1.23%)
Nov 02, 2021 6.640 6.646 6.500 6.514 6,014,809 -0.06(-0.85%)
Nov 01, 2021 6.553 6.800 6.547 6.570 8,678,537 +0.07(+1.08%)
Oct 29, 2021 6.555 6.500 6.500 5,115,694 -0.11(-1.66%)
Oct 28, 2021 6.538 6.650 6.525 6.610 6,164,875 +0.08(+1.30%)
Oct 27, 2021 6.658 6.825 6.510 6.525 5,220,271 -0.12(-1.85%)
Oct 26, 2021 6.680 6.648 5,722,428 -0.00(-0.03%)
Oct 25, 2021 6.592 6.793 6.510 6.650 6,567,510 +0.06(+0.83%)
Oct 22, 2021 6.852 6.517 6.595 10,424,572 -0.39(-5.58%)
Oct 21, 2021 6.717 7.572 6.702 6.985 32,221,964 +0.19(+2.72%)
Oct 20, 2021 6.770 6.951 6.641 6.800 8,119,728 -0.09(-1.36%)
Oct 19, 2021 6.519 7.080 6.441 6.894 18,109,626 +0.38(+5.87%)
Oct 18, 2021 6.550 6.561 6.430 6.512 6,081,457 -0.05(-0.75%)
Oct 15, 2021 6.716 6.716 6.551 6.561 5,466,530 -0.08(-1.22%)
Oct 14, 2021 6.651 6.860 6.600 6.642 7,297,155 +0.02(+0.26%)
Oct 13, 2021 6.670 6.730 6.502 6.625 6,329,823 -0.00(-0.06%)
Oct 12, 2021 6.730 6.893 6.600 6.629 6,730,482 -0.12(-1.82%)
Oct 11, 2021 6.742 7.100 6.708 6.752 6,117,412 -0.05(-0.76%)
Oct 08, 2021 7.400 7.448 6.711 6.804 22,060,378 +0.32(+5.00%)
Oct 07, 2021 6.400 6.575 6.310 6.480 8,547,636 +0.14(+2.13%)
Oct 06, 2021 6.321 6.440 6.111 6.345 5,926,638 -0.06(-0.95%)
Oct 05, 2021 6.300 6.551 6.300 6.406 7,504,840 +0.10(+1.62%)
Oct 04, 2021 6.667 6.721 6.300 6.304 10,186,775 -0.40(-5.92%)
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.