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

Sndl Inc (NQ: SNDL )

2.650 +0.080 (+3.11%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2021 8.600 10.40 8.600 9.700 62,261,528 +1.25(+14.79%)
May 27, 2021 9.100 9.400 8.231 8.450 41,919,816 -0.12(-1.43%)
May 26, 2021 7.651 8.587 7.421 8.573 44,901,144 +0.99(+13.07%)
May 25, 2021 7.261 7.610 7.251 7.582 20,387,910 +0.40(+5.55%)
May 24, 2021 7.536 7.549 7.150 7.183 13,305,290 -0.37(-4.86%)
May 21, 2021 7.867 7.889 7.501 7.550 19,500,678 -0.19(-2.39%)
May 20, 2021 7.349 7.750 7.261 7.735 17,845,782 +0.46(+6.25%)
May 19, 2021 7.440 7.576 7.200 7.280 15,035,142 -0.62(-7.85%)
May 18, 2021 7.610 7.942 7.600 7.900 16,516,998 +0.35(+4.69%)
May 17, 2021 7.010 7.600 6.940 7.546 18,364,750 +0.48(+6.79%)
May 14, 2021 7.011 7.189 6.850 7.066 18,902,510 +0.17(+2.41%)
May 13, 2021 7.360 7.449 6.500 6.900 22,438,870 -0.13(-1.84%)
May 12, 2021 7.833 8.090 7.020 7.029 19,557,128 -0.37(-5.01%)
May 11, 2021 6.996 7.677 6.931 7.400 19,863,266 +0.08(+1.07%)
May 10, 2021 7.731 7.980 7.300 7.322 14,340,184 -0.34(-4.39%)
May 07, 2021 7.387 7.900 7.214 7.658 24,478,154 +0.53(+7.41%)
May 06, 2021 7.600 7.700 7.003 7.130 20,825,228 -0.67(-8.59%)
May 05, 2021 8.260 8.270 7.730 7.800 16,850,538 -0.10(-1.27%)
May 04, 2021 8.220 8.477 7.725 7.900 18,641,838 -0.38(-4.57%)
May 03, 2021 8.759 8.830 8.201 8.278 20,327,950 -0.36(-4.13%)
Apr 30, 2021 8.860 9.100 8.610 8.635 15,479,360 -0.37(-4.06%)
Apr 29, 2021 9.400 9.800 8.600 9.000 23,063,972 -0.40(-4.26%)
Apr 28, 2021 9.000 9.500 9.000 9.400 30,715,808 +0.45(+5.03%)
Apr 27, 2021 8.920 9.500 8.800 8.950 25,422,666 +0.24(+2.72%)
Apr 26, 2021 8.588 9.000 8.461 8.713 24,436,418 +0.36(+4.36%)
Apr 23, 2021 8.497 8.700 8.349 8.349 17,835,028 +0.01(+0.10%)
Apr 22, 2021 8.720 8.950 8.300 8.341 21,256,904 -0.35(-4.02%)
Apr 21, 2021 8.372 8.970 8.015 8.690 19,905,276 +0.27(+3.26%)
Apr 20, 2021 10.30 10.30 8.333 8.416 34,280,904 -0.99(-10.49%)
Apr 19, 2021 8.201 9.848 8.160 9.402 29,273,994 +0.94(+11.06%)
Apr 16, 2021 8.200 8.540 7.600 8.466 21,290,720 -0.05(-0.63%)
Apr 15, 2021 9.084 9.436 8.357 8.520 17,844,836 -0.48(-5.33%)
Apr 14, 2021 9.605 9.641 9.000 9.000 12,694,985 -0.80(-8.16%)
Apr 13, 2021 9.123 9.858 8.821 9.800 16,943,820 +0.50(+5.38%)
Apr 12, 2021 9.827 9.900 9.300 9.300 15,708,834 -0.70(-7.00%)
Apr 09, 2021 10.00 10.90 10.00 10.00 13,939,920 -0.10(-0.99%)
Apr 08, 2021 10.00 10.20 9.100 10.10 18,036,838 +0.10(+1.00%)
Apr 07, 2021 10.25 10.30 9.800 10.00 14,163,992 -0.20(-1.96%)
Apr 06, 2021 10.50 10.60 10.10 10.20 16,044,694 -0.50(-4.67%)
Apr 05, 2021 11.20 11.20 10.60 10.70 12,464,271 -0.30(-2.73%)
Apr 01, 2021 11.60 11.70 11.00 11.00 11,652,190 -0.30(-2.65%)
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%)
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.