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

Sndl Inc (NQ: SNDL )

2.530 -0.120 (-4.53%)
Streaming Delayed Price Updated: 3:23 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 (%)
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%)
Nov 02, 2020 1.447 1.776 1.447 1.650 4,571,297 +0.21(+14.98%)
Oct 30, 2020 1.508 1.550 1.381 1.435 1,996,470 -0.14(-9.06%)
Oct 29, 2020 1.637 1.640 1.451 1.578 1,786,917 -0.03(-1.93%)
Oct 28, 2020 1.665 1.699 1.600 1.609 1,426,969 -0.09(-5.35%)
Oct 27, 2020 1.700 1.800 1.700 1.700 1,250,619 -0.04(-2.30%)
Oct 26, 2020 1.849 1.849 1.710 1.740 1,309,002 -0.02(-0.91%)
Oct 23, 2020 1.827 1.850 1.720 1.756 1,417,120 +0.01(+0.40%)
Oct 22, 2020 1.731 1.749 1.650 1.749 1,402,572 +0.03(+1.69%)
Oct 21, 2020 1.870 1.870 1.700 1.720 2,419,900 -0.12(-6.32%)
Oct 20, 2020 1.960 1.960 1.782 1.836 2,941,656 -0.09(-4.87%)
Oct 19, 2020 1.919 1.979 1.884 1.930 2,257,508 +0.03(+1.58%)
Oct 16, 2020 1.900 1.912 1.890 1.900 1,593,790 -0.01(-0.52%)
Oct 15, 2020 2.000 2.000 1.880 1.910 1,998,775 -0.11(-5.45%)
Oct 14, 2020 2.069 2.100 1.956 2.020 2,268,357 -0.08(-3.81%)
Oct 13, 2020 2.200 2.200 2.000 2.100 3,488,552 -0.13(-5.83%)
Oct 12, 2020 2.200 2.374 2.175 2.230 2,814,120 +0.02(+0.68%)
Oct 09, 2020 2.350 2.400 2.160 2.215 2,622,050 -0.01(-0.40%)
Oct 08, 2020 2.185 2.250 2.150 2.224 1,731,179 +0.03(+1.18%)
Oct 07, 2020 2.307 2.307 2.157 2.198 1,281,167 -0.00(-0.14%)
Oct 06, 2020 2.340 2.350 2.131 2.201 1,885,344 -0.20(-8.29%)
Oct 05, 2020 2.500 2.700 2.300 2.400 2,453,043 -0.06(-2.40%)
Oct 02, 2020 2.300 2.698 2.201 2.459 3,008,520 -0.14(-5.42%)
Oct 01, 2020 2.598 3.280 2.432 2.600 8,997,350 +0.19(+8.06%)
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%)
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.