SNDL
SNDL (SNDL)
NASDAQ
$1.41-$0.01 (-1.06%)
Price as of Nov 12, 2026 8:24 AM EST
  • $347.6M
    Market Cap
  • -20.67%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +16.39%
    Low Price$1.15
    High Price$1.42
  • 3 Months
    +9.23%
    Low Price$1.15
    High Price$1.44
  • 1 Year
    -20.67%
    Low Price$1.15
    High Price$2.21
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
1.38
1.42
1.38
1.42
+2.16%
580,720
11/10/2026
1.38
1.41
1.37
1.39
-0.71%
706,483
11/09/2026
1.41
1.41
1.37
1.40
-1.06%
903,367
11/06/2026
1.37
1.42
1.36
1.42
+2.54%
657,393
11/05/2026
1.41
1.42
1.29
1.38
-2.13%
2,181,203
11/04/2026
1.38
1.43
1.37
1.41
+4.44%
1,715,019
11/03/2026
1.30
1.37
1.30
1.35
+6.30%
2,507,726
11/02/2026
1.25
1.31
1.24
1.27
+2.42%
1,234,522
10/30/2026
1.29
1.30
1.24
1.24
-4.62%
1,384,172
10/29/2026
1.29
1.35
1.28
1.30
+0.78%
1,080,525
10/28/2026
1.30
1.31
1.28
1.29
-0.77%
956,099
10/27/2026
1.28
1.31
1.26
1.30
+2.36%
1,087,867
10/27/2026
$0.006 Earnings
10/26/2026
1.28
1.29
1.23
1.27
-1.55%
1,817,277
10/23/2026
1.30
1.31
1.28
1.29
0.00%
747,736
10/22/2026
1.28
1.31
1.27
1.29
+0.78%
981,803
10/21/2026
1.29
1.31
1.27
1.28
0.00%
1,087,714
10/20/2026
1.25
1.29
1.25
1.28
+1.99%
959,446
10/19/2026
1.23
1.27
1.23
1.26
+0.40%
862,332
10/16/2026
1.23
1.28
1.23
1.25
+3.31%
2,277,289
10/15/2026
1.14
1.23
1.13
1.21
+5.22%
1,528,753
10/14/2026
1.15
1.16
1.14
1.15
-0.86%
1,240,622
10/13/2026
1.17
1.19
1.13
1.16
-0.85%
2,390,290
10/12/2026
1.21
1.23
1.17
1.17
-4.10%
1,480,582
10/09/2026
1.23
1.23
1.21
1.22
0.00%
768,730
10/08/2026
1.25
1.26
1.21
1.22
-2.40%
1,388,150
10/07/2026
1.22
1.26
1.21
1.25
+1.63%
1,257,375
10/06/2026
1.25
1.25
1.22
1.23
-1.60%
1,384,042
10/05/2026
1.25
1.26
1.23
1.25
+0.81%
1,217,262
10/02/2026
1.27
1.29
1.24
1.24
-1.59%
1,216,799
10/01/2026
1.28
1.29
1.25
1.26
-2.33%
1,218,074
09/30/2026
1.35
1.35
1.29
1.29
-5.15%
2,002,737
09/29/2026
1.40
1.41
1.36
1.36
-2.16%
1,949,538
09/28/2026
1.38
1.41
1.38
1.39
-0.71%
727,083
09/25/2026
1.39
1.41
1.39
1.40
0.00%
689,897
09/24/2026
1.38
1.42
1.38
1.40
0.00%
1,521,877
09/23/2026
1.41
1.42
1.38
1.40
-0.71%
665,471
09/22/2026
1.37
1.42
1.37
1.41
+2.92%
1,003,212
09/21/2026
1.37
1.39
1.35
1.37
0.00%
994,621
09/18/2026
1.36
1.38
1.34
1.37
+0.74%
2,196,206
09/17/2026
1.38
1.39
1.35
1.36
-1.45%
1,076,666
09/16/2026
1.35
1.39
1.35
1.38
+2.22%
1,532,777
09/15/2026
1.35
1.37
1.33
1.35
-1.46%
1,280,158
09/14/2026
1.33
1.37
1.33
1.37
+2.24%
989,865
09/11/2026
1.35
1.37
1.33
1.34
0.00%
2,023,333
09/10/2026
1.36
1.42
1.33
1.34
-4.29%
1,625,972
09/09/2026
1.44
1.44
1.39
1.40
-2.78%
1,669,415
09/08/2026
1.42
1.46
1.40
1.44
+0.35%
1,210,952
09/04/2026
1.39
1.45
1.39
1.44
+1.77%
827,388
09/03/2026
1.42
1.43
1.37
1.41
-0.70%
1,297,667
09/02/2026
1.36
1.42
1.36
1.42
+4.41%
965,887
09/01/2026
1.35
1.38
1.35
1.36
-0.73%
1,057,702
08/31/2026
1.35
1.38
1.34
1.37
+1.11%
1,090,125
08/28/2026
1.34
1.36
1.32
1.36
+0.37%
1,181,724
08/27/2026
1.37
1.39
1.34
1.35
-2.17%
845,504
08/26/2026
1.39
1.39
1.34
1.38
+0.73%
1,000,047
08/25/2026
1.35
1.40
1.34
1.37
+0.74%
873,771
08/24/2026
1.36
1.39
1.33
1.36
-0.73%
1,129,344
08/21/2026
1.32
1.40
1.32
1.37
+3.01%
1,837,455
08/20/2026
1.31
1.37
1.31
1.33
+1.53%
3,028,385
08/19/2026
1.23
1.32
1.23
1.31
+6.50%
1,908,887
08/18/2026
1.23
1.27
1.23
1.23
0.00%
753,311
08/17/2026
1.25
1.27
1.23
1.23
-2.38%
1,116,998
08/14/2026
1.25
1.28
1.23
1.26
+0.80%
1,255,813
08/13/2026
1.27
1.29
1.24
1.25
-0.79%
1,683,664
08/12/2026
1.26
1.30
1.25
1.26
-3.08%
1,389,890
08/11/2026
1.22
1.30
1.22
1.30
+6.56%
3,223,532
08/10/2026
1.22
1.26
1.20
1.22
-0.81%
2,176,766
08/07/2026
1.20
1.25
1.20
1.23
+2.50%
1,803,462
08/06/2026
1.21
1.22
1.20
1.20
-0.83%
1,145,606
08/05/2026
1.24
1.24
1.20
1.21
0.00%
1,340,569
08/04/2026
1.21
1.23
1.21
1.21
-1.22%
1,590,677
08/03/2026
1.23
1.28
1.20
1.23
-0.41%
3,177,997
07/31/2026
1.24
1.25
1.21
1.23
-1.60%
1,871,223
07/30/2026
1.19
1.26
1.19
1.25
+4.17%
1,586,239
07/29/2026
1.22
1.25
1.17
1.20
-1.64%
3,012,954
07/28/2026
1.29
1.29
1.21
1.22
-9.63%
3,417,180
07/28/2026
-$0.03 Earnings
07/27/2026
1.25
1.37
1.25
1.35
+8.43%
4,060,732
07/24/2026
1.25
1.27
1.24
1.25
-0.40%
1,708,454
07/23/2026
1.27
1.28
1.25
1.25
-1.57%
792,788
07/22/2026
1.28
1.29
1.24
1.27
-1.55%
1,534,802
07/21/2026
1.28
1.29
1.27
1.29
+0.78%
571,427
07/20/2026
1.27
1.29
1.26
1.28
0.00%
1,480,608
07/17/2026
1.28
1.31
1.28
1.28
-0.78%
889,528
07/16/2026
1.29
1.33
1.26
1.29
0.00%
3,722,818
07/15/2026
1.30
1.33
1.29
1.29
-0.77%
939,354
07/14/2026
1.31
1.33
1.30
1.30
-0.76%
953,906
07/13/2026
1.29
1.34
1.29
1.31
0.00%
1,053,149
07/10/2026
1.32
1.33
1.30
1.31
0.00%
1,273,857
07/09/2026
1.30
1.33
1.30
1.31
0.00%
647,101
07/08/2026
1.30
1.32
1.28
1.31
+0.77%
1,169,076
07/07/2026
1.29
1.32
1.29
1.30
0.00%
1,102,172
07/06/2026
1.38
1.39
1.28
1.30
-5.45%
4,892,086
07/02/2026
1.37
1.41
1.37
1.38
+0.36%
2,691,518
07/01/2026
1.35
1.42
1.35
1.37
+1.48%
1,649,713
06/30/2026
1.38
1.38
1.35
1.35
-2.17%
1,232,109
06/29/2026
1.39
1.41
1.37
1.38
+0.73%
895,863
06/26/2026
1.35
1.40
1.34
1.37
+2.24%
1,281,873
06/25/2026
1.40
1.40
1.33
1.34
-3.60%
2,621,921