SNDL
SNDL (SNDL)
NASDAQ
$1.30-$0.009 (-0.69%)
Price as of Jul 14, 2026 4:26 AM EDT
  • $341.0M
    Market Cap
  • -17.09%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -7.75%
    Low Price$1.30
    High Price$1.44
  • 3 Months
    -4.38%
    Low Price$1.30
    High Price$1.66
  • 1 Year
    -17.09%
    Low Price$1.29
    High Price$2.82
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
1.51
1.77
1.50
1.66
+9.93%
11,326,671
04/21/2026
1.54
1.56
1.50
1.51
-1.95%
1,157,112
04/20/2026
1.51
1.55
1.50
1.54
+1.99%
1,936,240
04/17/2026
1.51
1.54
1.49
1.51
0.00%
1,260,869
04/16/2026
1.55
1.55
1.50
1.51
-1.31%
1,551,919
04/15/2026
1.45
1.54
1.45
1.53
+6.25%
1,955,399
04/14/2026
1.37
1.45
1.37
1.44
+5.11%
1,647,027
04/13/2026
1.39
1.40
1.36
1.37
-3.52%
1,446,000
04/10/2026
1.38
1.44
1.36
1.42
+2.90%
1,906,621
04/09/2026
1.34
1.40
1.34
1.38
+1.47%
1,584,504
04/08/2026
1.35
1.39
1.34
1.36
+3.82%
1,895,912
04/07/2026
1.33
1.34
1.29
1.31
-2.24%
2,002,007
04/06/2026
1.36
1.38
1.34
1.34
-1.47%
1,182,112
04/02/2026
1.31
1.37
1.31
1.36
+2.26%
861,882
04/01/2026
1.34
1.38
1.32
1.33
+0.76%
819,829
03/31/2026
1.28
1.35
1.28
1.32
+2.33%
1,083,842
03/30/2026
1.30
1.33
1.28
1.29
-1.53%
1,449,622
03/27/2026
1.32
1.33
1.30
1.31
-1.50%
1,616,962
03/26/2026
1.34
1.37
1.32
1.33
-2.21%
938,492
03/25/2026
1.37
1.40
1.36
1.36
-0.73%
871,464
03/24/2026
1.35
1.38
1.33
1.37
+0.74%
1,036,810
03/23/2026
1.33
1.38
1.33
1.36
+0.74%
1,018,061
03/20/2026
1.38
1.39
1.30
1.35
-2.88%
2,904,263
03/19/2026
1.36
1.39
1.34
1.39
+0.72%
1,336,522
03/18/2026
1.43
1.45
1.37
1.38
-4.17%
1,179,443
03/17/2026
1.43
1.47
1.43
1.44
0.00%
839,303
03/16/2026
1.53
1.54
1.34
1.44
-4.64%
3,611,910
03/13/2026
1.59
1.64
1.50
1.51
-3.21%
1,182,513
03/12/2026
1.57
1.66
1.56
1.56
+1.30%
1,858,620
03/12/2026
$0.04 Earnings
03/11/2026
1.56
1.59
1.54
1.54
-1.28%
1,345,859
03/10/2026
1.52
1.62
1.51
1.56
+1.30%
1,315,298
03/09/2026
1.48
1.55
1.47
1.54
+1.99%
1,269,656
03/06/2026
1.51
1.54
1.48
1.51
-1.31%
873,899
03/05/2026
1.53
1.56
1.51
1.53
-0.65%
626,041
03/04/2026
1.55
1.58
1.53
1.54
+0.65%
958,920
03/03/2026
1.49
1.54
1.48
1.53
+0.66%
999,971
03/02/2026
1.51
1.55
1.50
1.52
-1.30%
1,233,217
02/27/2026
1.55
1.57
1.53
1.54
-2.53%
737,641
02/26/2026
1.54
1.59
1.53
1.58
+1.94%
828,477
02/25/2026
1.54
1.56
1.53
1.55
0.00%
821,630
02/24/2026
1.49
1.56
1.49
1.55
+4.03%
838,312
02/23/2026
1.56
1.57
1.48
1.49
-5.70%
1,407,231
02/20/2026
1.51
1.60
1.51
1.58
+2.60%
1,996,487