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

Sndl Inc (NQ: SNDL )

2.460 -0.190 (-7.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2021 6.830 7.025 6.705 6.781 9,299,387 +0.02(+0.30%)
Sep 29, 2021 6.923 7.025 6.750 6.761 6,606,305 -0.10(-1.49%)
Sep 28, 2021 7.091 7.389 6.851 6.863 8,729,459 -0.41(-5.66%)
Sep 27, 2021 6.780 7.389 6.700 7.275 12,809,135 +0.54(+8.10%)
Sep 24, 2021 6.940 6.980 6.700 6.730 8,824,285 -0.28(-4.06%)
Sep 23, 2021 7.200 7.209 6.900 7.015 7,962,701 +0.04(+0.62%)
Sep 22, 2021 6.986 7.076 6.900 6.972 7,746,969 +0.06(+0.82%)
Sep 21, 2021 6.987 7.150 6.900 6.915 6,293,481 +0.07(+1.07%)
Sep 20, 2021 7.020 7.060 6.800 6.842 9,438,593 -0.41(-5.68%)
Sep 17, 2021 7.179 7.254 7.051 7.254 4,928,897 +0.06(+0.85%)
Sep 16, 2021 7.237 7.249 7.101 7.193 3,599,552 -0.11(-1.44%)
Sep 15, 2021 7.200 7.325 7.100 7.298 4,426,492 +0.20(+2.76%)
Sep 14, 2021 7.425 7.544 7.050 7.102 6,364,435 -0.31(-4.22%)
Sep 13, 2021 7.224 7.578 7.010 7.415 8,259,153 +0.20(+2.70%)
Sep 10, 2021 7.397 7.397 7.200 7.220 5,480,297 -0.12(-1.68%)
Sep 09, 2021 7.290 7.448 7.256 7.343 4,529,785 +0.02(+0.30%)
Sep 08, 2021 7.536 7.536 7.170 7.321 7,001,363 -0.22(-2.97%)
Sep 07, 2021 7.794 7.796 7.510 7.545 5,877,838 -0.21(-2.70%)
Sep 03, 2021 7.981 8.000 7.710 7.754 4,389,365 -0.24(-2.97%)
Sep 02, 2021 7.690 8.099 7.600 7.991 9,085,061 +0.30(+3.86%)
Sep 01, 2021 7.785 8.080 7.600 7.694 8,836,075 -0.10(-1.33%)
Aug 31, 2021 7.405 7.920 7.325 7.798 10,992,949 +0.33(+4.46%)
Aug 30, 2021 7.611 7.617 7.304 7.465 5,996,109 -0.15(-2.00%)
Aug 27, 2021 7.483 7.699 7.402 7.617 5,793,327 +0.21(+2.90%)
Aug 26, 2021 7.675 7.875 7.401 7.402 7,574,972 -0.36(-4.59%)
Aug 25, 2021 7.643 7.887 7.501 7.758 8,227,635 +0.06(+0.75%)
Aug 24, 2021 7.277 7.800 7.214 7.700 12,599,484 +0.46(+6.28%)
Aug 23, 2021 7.090 7.350 6.990 7.245 8,398,019 +0.27(+3.93%)
Aug 20, 2021 7.025 7.068 6.860 6.971 7,269,468 -0.03(-0.41%)
Aug 19, 2021 7.159 7.224 6.910 7.000 7,679,621 -0.25(-3.43%)
Aug 18, 2021 7.227 7.450 7.153 7.249 7,303,323 +0.12(+1.63%)
Aug 17, 2021 7.169 7.589 7.050 7.133 7,655,768 -0.20(-2.73%)
Aug 16, 2021 7.650 7.730 7.122 7.333 10,676,350 -0.17(-2.23%)
Aug 13, 2021 7.955 7.979 7.500 7.500 11,924,051 -0.76(-9.20%)
Aug 12, 2021 8.098 8.290 7.930 8.260 7,239,281 +0.19(+2.39%)
Aug 11, 2021 8.165 8.177 7.910 8.067 5,768,128 -0.08(-1.02%)
Aug 10, 2021 8.300 8.465 8.070 8.150 6,919,014 -0.17(-2.01%)
Aug 09, 2021 8.000 8.400 7.900 8.317 10,258,754 +0.28(+3.51%)
Aug 06, 2021 8.168 8.180 7.900 8.035 6,436,493 -0.16(-2.01%)
Aug 05, 2021 7.940 8.280 7.899 8.200 10,098,449 +0.39(+4.98%)
Aug 04, 2021 8.030 8.063 7.800 7.811 9,013,845 -0.32(-3.96%)
Aug 03, 2021 8.191 8.200 7.924 8.133 6,673,860 -0.01(-0.15%)
Aug 02, 2021 8.329 8.345 8.102 8.145 6,540,977 -0.10(-1.26%)
Jul 30, 2021 8.176 8.480 8.103 8.249 5,739,187 -0.04(-0.46%)
Jul 29, 2021 8.800 8.800 8.230 8.287 9,196,311 -0.20(-2.33%)
Jul 28, 2021 8.100 8.870 8.099 8.485 20,243,686 +0.62(+7.95%)
Jul 27, 2021 8.065 8.300 7.687 7.860 9,901,182 -0.32(-3.89%)
Jul 26, 2021 7.970 8.199 7.900 8.178 9,655,224 +0.21(+2.61%)
Jul 23, 2021 8.273 8.332 7.960 7.970 8,486,347 -0.28(-3.39%)
Jul 22, 2021 8.733 8.790 8.201 8.250 8,031,240 -0.45(-5.17%)
Jul 21, 2021 8.508 8.889 8.480 8.700 11,235,193 +0.29(+3.51%)
Jul 20, 2021 8.207 8.480 7.870 8.405 10,518,719 +0.32(+3.95%)
Jul 19, 2021 7.804 8.230 7.800 8.086 11,060,042 -0.03(-0.39%)
Jul 16, 2021 8.290 8.390 8.000 8.118 7,617,262 -0.05(-0.60%)
Jul 15, 2021 8.400 8.650 8.000 8.167 10,681,222 -0.23(-2.77%)
Jul 14, 2021 9.020 9.055 8.367 8.400 9,282,934 -0.35(-4.00%)
Jul 13, 2021 8.671 9.295 8.650 8.750 10,262,280 +0.10(+1.20%)
Jul 12, 2021 8.909 8.909 8.610 8.646 7,333,147 -0.27(-2.98%)
Jul 09, 2021 9.045 9.090 8.801 8.912 9,393,802 -0.02(-0.20%)
Jul 08, 2021 8.873 9.450 8.800 8.930 10,079,570 -0.65(-6.78%)
Jul 07, 2021 8.955 9.600 8.300 9.580 16,441,256 +0.68(+7.64%)
Jul 06, 2021 9.100 9.150 8.880 8.900 6,488,128 -0.10(-1.11%)
Jul 02, 2021 9.244 9.270 8.910 9.000 8,598,985 -0.20(-2.17%)
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.