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

Sndl Inc (NQ: SNDL )

2.400 -0.060 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2022 7.381 7.400 6.855 7.000 14,160,283 -0.18(-2.53%)
Mar 30, 2022 7.330 7.986 7.147 7.182 20,932,646 -0.07(-0.95%)
Mar 29, 2022 7.421 7.575 7.028 7.251 22,069,542 -0.53(-6.81%)
Mar 28, 2022 7.660 8.000 7.300 7.781 22,290,092 -0.34(-4.19%)
Mar 25, 2022 8.659 8.914 7.117 8.121 67,235,504 +0.66(+8.86%)
Mar 24, 2022 6.192 7.698 6.150 7.460 34,649,800 +1.40(+23.10%)
Mar 23, 2022 6.265 6.279 5.950 6.060 10,264,210 +0.21(+3.63%)
Mar 22, 2022 5.419 5.888 5.327 5.848 9,021,465 +0.53(+10.01%)
Mar 21, 2022 5.418 5.500 5.153 5.316 5,425,461 +0.10(+1.84%)
Mar 18, 2022 4.975 5.400 4.956 5.220 7,185,323 +0.18(+3.63%)
Mar 17, 2022 4.820 5.120 4.700 5.037 5,017,135 +0.19(+3.96%)
Mar 16, 2022 4.703 4.944 4.703 4.845 5,138,285 +0.13(+2.82%)
Mar 15, 2022 4.550 4.740 4.520 4.712 4,762,255 +0.03(+0.58%)
Mar 14, 2022 4.624 4.698 4.500 4.685 4,897,249 -0.07(-1.37%)
Mar 11, 2022 5.000 5.010 4.698 4.750 3,514,494 -0.22(-4.45%)
Mar 10, 2022 4.959 4.988 4.730 4.971 3,957,534 -0.06(-1.11%)
Mar 09, 2022 4.959 5.080 4.910 5.027 4,719,944 +0.19(+3.99%)
Mar 08, 2022 4.700 5.040 4.550 4.834 6,585,698 +0.11(+2.42%)
Mar 07, 2022 4.940 4.985 4.640 4.720 5,028,595 -0.27(-5.32%)
Mar 04, 2022 5.050 5.094 4.900 4.985 4,088,284 -0.11(-2.25%)
Mar 03, 2022 5.234 5.269 4.990 5.100 4,206,977 -0.16(-2.97%)
Mar 02, 2022 5.105 5.280 5.000 5.256 6,271,136 +0.20(+3.98%)
Mar 01, 2022 5.100 5.280 5.011 5.055 4,351,924 -0.12(-2.28%)
Feb 28, 2022 5.000 5.300 5.000 5.173 5,323,819 +0.06(+1.17%)
Feb 25, 2022 5.265 5.375 5.010 5.113 6,266,464 -0.07(-1.27%)
Feb 24, 2022 4.692 5.220 4.600 5.179 8,987,510 +0.08(+1.53%)
Feb 23, 2022 5.400 5.499 5.100 5.101 6,531,191 -0.13(-2.58%)
Feb 22, 2022 5.445 5.598 5.150 5.236 6,122,615 -0.51(-8.94%)
Feb 18, 2022 5.750 0 -0.36(-5.94%)
Feb 17, 2022 6.300 6.370 6.040 6.113 5,809,333 -0.28(-4.36%)
Feb 16, 2022 6.177 6.620 6.022 6.392 11,884,559 +0.17(+2.80%)
Feb 15, 2022 6.192 6.339 6.156 6.218 8,492,448 +0.12(+1.93%)
Feb 14, 2022 6.361 6.550 6.040 6.100 10,945,706 -0.53(-7.98%)
Feb 11, 2022 5.586 6.666 5.550 6.629 24,699,596 +1.04(+18.54%)
Feb 10, 2022 5.445 5.901 5.400 5.592 9,520,696 -0.10(-1.72%)
Feb 09, 2022 5.529 5.828 5.300 5.690 18,182,484 +0.66(+13.03%)
Feb 08, 2022 5.060 5.200 4.836 5.034 6,583,231 +0.00(+0.00%)
Feb 07, 2022 5.400 5.415 5.010 5.034 5,969,478 -0.27(-5.02%)
Feb 04, 2022 4.800 5.357 4.791 5.300 11,109,483 +0.45(+9.28%)
Feb 03, 2022 4.677 4.888 4.850 3,257,197 -0.02(-0.37%)
Feb 02, 2022 4.934 4.964 4.642 4.868 5,364,367 -0.05(-1.08%)
Feb 01, 2022 4.958 5.000 4.700 4.921 7,042,778 +0.39(+8.54%)
Jan 28, 2022 4.320 4.660 4.246 4.534 6,700,200 +0.22(+5.05%)
Jan 27, 2022 4.681 4.730 4.300 4.316 6,082,729 -0.27(-5.91%)
Jan 26, 2022 5.003 5.020 4.510 4.587 6,017,748 -0.18(-3.72%)
Jan 25, 2022 4.520 4.887 4.414 4.764 6,371,135 +0.16(+3.57%)
Jan 24, 2022 4.511 4.600 4.000 4.600 13,637,157 -0.18(-3.83%)
Jan 21, 2022 5.030 5.100 4.659 4.783 9,294,003 -0.40(-7.74%)
Jan 20, 2022 5.260 5.470 5.171 5.184 5,605,446 -0.02(-0.48%)
Jan 19, 2022 5.525 5.547 5.200 5.209 7,577,352 -0.26(-4.68%)
Jan 18, 2022 5.572 5.620 5.411 5.465 5,626,362 -0.17(-3.10%)
Jan 14, 2022 5.640 0 +0.04(+0.64%)
Jan 13, 2022 5.870 5.910 5.600 5.604 6,476,799 -0.20(-3.41%)
Jan 12, 2022 5.900 5.989 5.763 5.802 5,318,713 -0.07(-1.24%)
Jan 11, 2022 5.798 5.987 5.798 5.875 5,497,227 +0.02(+0.36%)
Jan 10, 2022 6.004 6.097 5.751 5.854 9,677,738 -0.10(-1.75%)
Jan 07, 2022 5.814 6.130 5.761 5.958 6,808,290 +0.14(+2.37%)
Jan 06, 2022 6.199 6.270 5.605 5.820 11,563,598 -0.30(-4.90%)
Jan 05, 2022 6.250 6.650 6.100 6.120 9,490,590 -0.29(-4.46%)
Jan 04, 2022 6.200 6.440 5.990 6.406 7,621,797 +0.22(+3.57%)
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.