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

Sndl Inc (NQ: SNDL )

2.565 -0.085 (-3.21%)
Streaming Delayed Price Updated: 2:04 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 (%)
Mar 31, 2021 11.80 12.10 11.20 11.30 19,855,706 -0.10(-0.88%)
Mar 30, 2021 11.10 11.60 10.70 11.40 11,434,576 +0.20(+1.79%)
Mar 29, 2021 11.60 12.00 11.00 11.20 13,999,843 -0.10(-0.88%)
Mar 26, 2021 12.30 12.40 11.00 11.30 21,365,590 -0.90(-7.38%)
Mar 25, 2021 10.70 12.20 10.60 12.20 26,649,788 +0.90(+7.96%)
Mar 24, 2021 12.20 12.70 11.20 11.30 21,704,568 -0.80(-6.61%)
Mar 23, 2021 12.50 12.90 11.60 12.10 26,509,532 -0.90(-6.92%)
Mar 22, 2021 14.10 14.60 12.80 13.00 32,675,184 -1.90(-12.75%)
Mar 19, 2021 14.60 15.30 14.00 14.90 20,875,060 +0.30(+2.05%)
Mar 18, 2021 16.20 16.80 14.40 14.60 42,025,140 -0.80(-5.19%)
Mar 17, 2021 14.10 15.90 13.80 15.40 26,550,970 +0.30(+1.99%)
Mar 16, 2021 17.50 17.50 14.50 15.10 47,201,992 -1.10(-6.79%)
Mar 15, 2021 14.30 16.50 14.30 16.20 51,440,444 +2.00(+14.08%)
Mar 12, 2021 13.40 14.60 13.20 14.20 24,493,240 +0.00(+0.00%)
Mar 11, 2021 13.40 14.20 13.10 14.20 25,116,704 +1.10(+8.40%)
Mar 10, 2021 14.41 14.70 12.50 13.10 28,989,590 -0.80(-5.76%)
Mar 09, 2021 12.50 14.50 11.90 13.90 31,164,160 +2.10(+17.80%)
Mar 08, 2021 11.40 12.20 10.90 11.80 20,384,666 +0.45(+3.96%)
Mar 05, 2021 11.80 11.80 9.253 11.35 32,034,000 -0.25(-2.16%)
Mar 04, 2021 12.30 12.90 10.80 11.60 27,422,476 -1.40(-10.77%)
Mar 03, 2021 13.70 14.10 12.60 13.00 17,759,410 -0.80(-5.80%)
Mar 02, 2021 13.75 15.30 13.40 13.80 31,921,658 +0.30(+2.22%)
Mar 01, 2021 14.10 14.40 13.30 13.50 23,531,070 +0.20(+1.50%)
Feb 26, 2021 13.90 14.90 13.10 13.30 25,541,650 -0.40(-2.92%)
Feb 25, 2021 15.40 16.40 13.60 13.70 38,806,184 -0.80(-5.52%)
Feb 24, 2021 13.20 14.70 12.80 14.50 41,411,080 +1.90(+15.08%)
Feb 23, 2021 12.90 13.30 11.00 12.60 39,550,928 -1.70(-11.89%)
Feb 22, 2021 14.25 16.00 14.00 14.30 25,283,988 -1.00(-6.54%)
Feb 19, 2021 13.70 17.10 12.20 15.30 87,323,480 +0.80(+5.52%)
Feb 18, 2021 17.30 18.30 14.10 14.50 43,262,552 -2.70(-15.70%)
Feb 17, 2021 19.40 19.60 17.10 17.20 48,299,260 -4.70(-21.46%)
Feb 16, 2021 22.40 22.50 20.20 21.90 64,090,816 +1.10(+5.29%)
Feb 12, 2021 19.30 23.00 17.80 20.80 117,337,304 -3.00(-12.61%)
Feb 11, 2021 39.60 39.60 21.50 23.80 294,015,552 -5.70(-19.32%)
Feb 10, 2021 22.10 30.40 19.30 29.50 258,283,424 +13.00(+78.79%)
Feb 09, 2021 13.90 17.50 13.30 16.50 112,453,416 +3.70(+28.91%)
Feb 08, 2021 11.50 12.80 11.10 12.80 51,317,680 +1.50(+13.27%)
Feb 05, 2021 11.90 12.00 11.00 11.30 40,763,340 -0.20(-1.74%)
Feb 04, 2021 12.50 13.00 11.00 11.50 62,370,152 -0.60(-4.96%)
Feb 03, 2021 11.80 13.30 11.30 12.10 97,332,888 +1.70(+16.35%)
Feb 02, 2021 10.80 11.40 9.300 10.40 97,915,192 -1.70(-14.05%)
Feb 01, 2021 10.00 12.50 9.000 12.10 171,811,360 +3.95(+48.47%)
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%)
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.