SNDL
SNDL (SNDL)
NASDAQ
$1.35+$0.005 (+0.37%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $329.8M
    Market Cap
  • -44.40%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +3.08%
    Low Price$1.23
    High Price$1.44
  • 3 Months
    -8.22%
    Low Price$1.20
    High Price$1.44
  • 1 Year
    -44.40%
    Low Price$1.20
    High Price$2.82
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
1.42
1.45
1.39
1.39
-2.80%
1,305,149
06/23/2026
1.39
1.44
1.39
1.43
+2.14%
1,569,381
06/22/2026
1.42
1.46
1.40
1.40
-1.41%
3,679,534
06/18/2026
1.44
1.46
1.41
1.42
-1.39%
2,093,312
06/17/2026
1.43
1.47
1.43
1.44
+0.70%
2,467,449
06/16/2026
1.44
1.45
1.40
1.43
0.00%
6,912,915
06/15/2026
1.43
1.46
1.35
1.43
+0.70%
6,271,507
06/12/2026
1.45
1.49
1.42
1.42
-2.74%
2,209,555
06/11/2026
1.43
1.46
1.43
1.46
+0.69%
1,824,228
06/10/2026
1.45
1.47
1.43
1.45
-0.68%
1,764,850
06/09/2026
1.45
1.47
1.43
1.46
+0.69%
2,082,780
06/08/2026
1.42
1.46
1.42
1.45
+2.11%
1,469,242
06/05/2026
1.45
1.48
1.41
1.42
-0.70%
2,302,526
06/04/2026
1.40
1.47
1.40
1.43
+1.42%
1,928,110
06/03/2026
1.41
1.44
1.40
1.41
-2.08%
1,576,044
06/02/2026
1.45
1.46
1.43
1.44
-1.37%
1,430,643
06/01/2026
1.47
1.48
1.45
1.46
-1.35%
2,584,076
05/29/2026
1.48
1.49
1.46
1.48
-0.67%
882,842
05/28/2026
1.43
1.50
1.43
1.49
+2.76%
1,617,857
05/27/2026
1.44
1.47
1.44
1.45
+0.69%
600,497
05/26/2026
1.45
1.48
1.43
1.44
-0.69%
1,164,513
05/22/2026
1.47
1.50
1.44
1.45
-1.36%
878,881
05/21/2026
1.43
1.48
1.43
1.47
+2.08%
1,273,956
05/20/2026
1.38
1.44
1.37
1.44
+4.35%
1,997,213
05/19/2026
1.38
1.41
1.36
1.38
-0.72%
2,016,275
05/18/2026
1.42
1.46
1.37
1.39
-2.80%
2,290,614
05/15/2026
1.43
1.47
1.41
1.43
-2.05%
2,372,576
05/14/2026
1.40
1.46
1.40
1.46
+3.55%
2,199,240
05/13/2026
1.40
1.45
1.39
1.41
0.00%
2,230,933
05/12/2026
1.42
1.45
1.39
1.41
-1.40%
1,658,591
05/11/2026
1.42
1.47
1.41
1.43
-0.35%
2,287,507
05/08/2026
1.43
1.46
1.38
1.44
-1.03%
2,493,891
05/07/2026
1.44
1.46
1.42
1.45
+0.69%
1,796,630
05/06/2026
1.43
1.47
1.42
1.44
+0.70%
2,517,961
05/05/2026
1.42
1.46
1.41
1.43
+0.70%
2,288,958
05/04/2026
1.40
1.44
1.40
1.42
+0.71%
1,415,156
05/01/2026
1.38
1.43
1.36
1.41
+3.68%
2,490,038
04/30/2026
1.33
1.37
1.32
1.36
+3.42%
5,227,471
04/29/2026
1.37
1.40
1.31
1.32
-10.54%
6,138,293
04/29/2026
-$0.04 Earnings
04/28/2026
1.51
1.52
1.47
1.47
-2.65%
1,897,833
04/27/2026
1.50
1.55
1.50
1.51
0.00%
1,775,315
04/24/2026
1.53
1.55
1.47
1.51
-1.31%
2,234,589
04/23/2026
1.81
1.82
1.49
1.53
-7.83%
7,303,026