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

Sndl Inc (NQ: SNDL )

2.360 -0.040 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 29, 2021 8.320 9.000 7.206 8.150 101,765,792 -0.10(-1.21%)
Jan 28, 2021 9.584 13.60 6.517 8.250 213,690,672 +2.25(+37.50%)
Jan 27, 2021 5.000 6.900 5.000 6.000 99,705,632 +0.40(+7.14%)
Jan 26, 2021 6.053 6.175 5.500 5.600 28,889,612 -0.40(-6.59%)
Jan 25, 2021 6.331 6.350 5.510 5.995 21,722,510 -0.46(-7.05%)
Jan 22, 2021 6.415 6.468 6.107 6.450 18,062,060 -0.16(-2.45%)
Jan 21, 2021 6.774 6.854 6.497 6.612 15,916,470 -0.20(-2.88%)
Jan 20, 2021 7.087 7.280 6.610 6.808 18,735,532 -0.09(-1.33%)
Jan 19, 2021 6.764 7.133 6.600 6.900 25,203,132 -0.24(-3.31%)
Jan 15, 2021 7.427 7.875 7.000 7.136 47,034,940 +0.23(+3.39%)
Jan 14, 2021 6.699 7.040 6.670 6.902 33,368,924 +0.32(+4.93%)
Jan 13, 2021 6.600 6.940 6.400 6.578 29,844,228 -0.10(-1.50%)
Jan 12, 2021 7.100 7.160 6.420 6.678 36,134,712 -0.41(-5.77%)
Jan 11, 2021 7.350 7.900 6.900 7.087 55,536,224 +0.26(+3.88%)
Jan 08, 2021 6.849 7.200 6.452 6.822 47,681,992 -0.08(-1.13%)
Jan 07, 2021 6.500 7.500 6.300 6.900 84,015,232 +0.85(+14.05%)
Jan 06, 2021 6.575 6.988 5.800 6.050 78,743,392 +0.66(+12.14%)
Jan 05, 2021 5.470 5.800 5.000 5.395 26,371,152 -0.11(-1.91%)
Jan 04, 2021 4.840 5.500 4.701 5.500 27,056,428 +0.76(+16.16%)
Dec 31, 2020 4.735 4.735 4.735 14,256,854 -0.11(-2.37%)
Dec 30, 2020 4.706 5.000 4.580 4.850 14,256,854 +0.23(+4.98%)
Dec 29, 2020 4.769 4.788 4.500 4.620 10,374,836 -0.14(-3.04%)
Dec 28, 2020 4.967 4.974 4.720 4.765 11,198,010 +0.03(+0.68%)
Dec 24, 2020 4.910 4.980 4.650 4.733 8,655,430 -0.27(-5.34%)
Dec 23, 2020 4.701 5.300 4.510 5.000 25,364,588 +0.20(+4.17%)
Dec 22, 2020 5.320 5.340 4.727 4.800 19,801,800 -0.25(-5.04%)
Dec 21, 2020 4.550 6.005 4.500 5.055 66,652,888 +0.69(+15.94%)
Dec 18, 2020 4.347 4.430 4.210 4.360 11,638,370 -0.03(-0.66%)
Dec 17, 2020 4.700 4.700 4.300 4.389 19,890,004 -0.40(-8.41%)
Dec 16, 2020 5.010 5.010 4.750 4.792 12,887,150 -0.21(-4.20%)
Dec 15, 2020 5.125 5.125 4.850 5.002 17,663,314 -0.12(-2.44%)
Dec 14, 2020 5.239 5.245 4.855 5.127 12,700,364 +0.06(+1.22%)
Dec 11, 2020 5.290 5.426 4.850 5.065 23,884,510 +0.32(+6.68%)
Dec 10, 2020 4.720 4.900 4.510 4.748 14,174,302 -0.15(-3.14%)
Dec 09, 2020 5.372 5.540 4.649 4.902 21,470,178 -0.21(-4.11%)
Dec 08, 2020 4.670 5.970 4.600 5.112 35,261,888 -0.13(-2.44%)
Dec 07, 2020 6.050 6.148 5.012 5.240 38,496,092 -1.39(-21.02%)
Dec 04, 2020 6.950 7.960 6.521 6.635 77,084,568 -1.09(-14.13%)
Dec 03, 2020 7.710 8.197 7.256 7.727 94,478,384 -0.35(-4.37%)
Dec 02, 2020 7.170 8.250 6.650 8.080 81,092,240 +0.79(+10.88%)
Dec 01, 2020 9.118 9.500 5.829 7.287 126,151,320 -0.01(-0.10%)
Nov 30, 2020 4.935 8.600 4.550 7.294 204,065,104 +3.57(+96.08%)
Nov 27, 2020 3.000 3.993 2.998 3.720 38,909,592 +0.92(+32.86%)
Nov 25, 2020 2.827 2.900 2.668 2.800 17,768,890 -0.21(-6.95%)
Nov 24, 2020 3.460 3.500 2.915 3.009 58,634,520 +0.60(+24.96%)
Nov 23, 2020 2.520 2.530 2.400 2.408 9,839,239 -0.14(-5.38%)
Nov 20, 2020 2.600 2.705 2.410 2.545 11,108,720 -0.08(-3.23%)
Nov 19, 2020 2.780 2.880 2.570 2.630 10,566,275 +0.04(+1.51%)
Nov 18, 2020 2.468 2.739 2.421 2.591 10,968,630 +0.09(+3.64%)
Nov 17, 2020 2.425 2.589 2.356 2.500 10,390,544 -0.12(-4.40%)
Nov 16, 2020 2.751 2.751 2.510 2.615 12,548,736 -0.18(-6.61%)
Nov 13, 2020 2.970 3.155 2.710 2.800 17,473,510 -0.15(-5.12%)
Nov 12, 2020 3.450 3.720 2.700 2.951 26,556,740 -0.91(-23.55%)
Nov 11, 2020 3.801 4.289 3.600 3.860 23,583,986 -0.52(-11.87%)
Nov 10, 2020 4.100 4.500 3.300 4.380 28,583,014 -0.21(-4.47%)
Nov 09, 2020 5.890 6.000 3.612 4.585 74,357,016 +2.08(+83.40%)
Nov 06, 2020 2.798 5.400 2.480 2.500 75,225,240 +0.30(+13.64%)
Nov 05, 2020 1.900 2.297 1.837 2.200 14,453,045 +0.47(+27.17%)
Nov 04, 2020 1.896 1.910 1.655 1.730 4,338,079 -0.13(-7.19%)
Nov 03, 2020 2.020 2.050 1.756 1.864 8,168,170 +0.21(+12.97%)
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.