Free Trial

SNDL (SNDL) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free SNDL Stock Alerts
$2.46
-0.19 (-7.17%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SNDL Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
+34.43%
3 Month
Performance
+65.10%
6 Month
Performance
+66.22%
Year-To-Date
Performance
+50.00%
1 Year
Performance
+49.09%
Receive SNDL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SNDL and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

SNDL Stock Chart for Sunday, May, 19, 2024

SNDL Chart by TradingView

SNDL Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.65$2.46
-7.17%		$2.74$2.4410.31 million shs$0.00
05/16/2024$2.57$2.65
+3.11%		$2.75$2.4911.18 million shs$439.95 million
05/15/2024$2.62$2.57
-1.91%		$2.68$2.477.28 million shs$0.00
05/14/2024$2.40$2.62
+9.17%		$2.93$2.5519.06 million shs$0.00
05/13/2024$2.30$2.40
+4.35%		$2.50$2.285.68 million shs$0.00
05/10/2024$2.41$2.30
-4.37%		$2.45$2.263.86 million shs$0.00
05/09/2024$2.46$2.41
-2.24%		$2.50$2.158.24 million shs$0.00
05/08/2024$2.53$2.46
-2.77%		$2.56$2.415.47 million shs$0.00
05/07/2024$2.47$2.53
+2.43%		$2.61$2.426.01 million shs$0.00
05/06/2024$2.35$2.47
+5.11%		$2.63$2.4110.07 million shs$410.07 million
05/03/2024$2.27$2.35
+3.52%		$2.44$2.286.63 million shs$0.00
05/02/2024$2.22$2.27
+2.25%		$2.40$2.214.76 million shs$0.00
05/01/2024$2.47$2.22
-10.12%		$2.44$2.0714.54 million shs$368.56 million
04/30/2024$2.01$2.47
+22.89%		$2.52$1.9722.61 million shs$0.00
04/29/2024$2.01$2.01$2.07$1.963.33 million shs$0.00
04/26/2024$1.95$2.01
+3.08%		$2.08$1.954.08 million shs$0.00
04/25/2024$2.00$1.95
-2.50%		$1.99$1.941.48 million shs$0.00
04/24/2024$2.07$2.00
-3.38%		$2.07$1.976.16 million shs$0.00
04/23/2024$1.88$2.07
+10.11%		$2.08$1.854.91 million shs$0.00
04/22/2024$1.87$1.88
+0.53%		$1.90$1.802.79 million shs$312.12 million
04/19/2024$1.83$1.87
+2.19%		$1.90$1.813.17 million shs$0.00
04/18/2024$1.83$1.83$1.91$1.803.26 million shs$0.00
04/17/2024$1.98$1.83
-7.58%		$1.99$1.757.22 million shs$303.82 million
04/16/2024$1.92$1.98
+3.13%		$2.00$1.884.07 million shs$0.00
04/15/2024$2.00$1.92
-4.00%		$2.06$1.925.48 million shs$0.00
04/12/2024$2.09$2.00
-4.31%		$2.17$1.984.61 million shs$0.00
04/11/2024$2.07$2.09
+0.97%		$2.12$1.966.08 million shs$0.00
04/10/2024$2.09$2.07
-0.96%		$2.20$1.986.35 million shs$0.00
04/09/2024$2.27$2.09
-7.93%		$2.26$2.079.17 million shs$0.00
04/08/2024$2.20$2.27
+3.18%		$2.41$2.168.99 million shs$0.00
04/05/2024$2.27$2.20
-3.08%		$2.27$2.129.86 million shs$0.00
04/04/2024$2.50$2.27
-9.20%		$2.67$2.2327.27 million shs$0.00
04/03/2024$2.04$2.50
+22.55%		$2.53$1.9822.73 million shs$415.05 million
04/02/2024$1.97$2.04
+3.55%		$2.12$1.928.19 million shs$0.00
04/01/2024$2.01$1.97
-1.75%		$2.03$1.918.63 million shs$0.00
03/29/2024$2.01$2.01$2.12$1.9914.19 million shs$0.00
03/28/2024$2.18$2.01
-8.03%		$2.12$1.9914.14 million shs$0.00
03/27/2024$1.97$2.18
+10.66%		$2.19$1.8717.86 million shs$0.00
03/26/2024$1.73$1.97
+13.87%		$1.99$1.7114.98 million shs$0.00
03/25/2024$1.75$1.73
-1.14%		$1.81$1.6810.53 million shs$0.00
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
03/22/2024$1.44$1.75
+21.53%		$1.77$1.4218.35 million shs$0.00
03/21/2024$1.53$1.44
-5.88%		$1.55$1.407.81 million shs$0.00
03/20/2024$1.49$1.53
+2.68%		$1.54$1.455.38 million shs$0.00
03/19/2024$1.49$1.49$1.51$1.423.85 million shs$0.00
03/18/2024$1.40$1.49
+6.43%		$1.52$1.389.02 million shs$0.00
03/15/2024$1.31$1.40
+6.87%		$1.40$1.324.76 million shs$0.00
03/14/2024$1.34$1.31
-2.24%		$1.35$1.312.35 million shs$217.49 million
03/13/2024$1.35$1.34
-0.74%		$1.37$1.341.72 million shs$222.47 million
03/12/2024$1.33$1.35
+1.50%		$1.35$1.312.07 million shs$0.00
03/11/2024$1.36$1.33
-2.21%		$1.38$1.332.42 million shs$0.00
03/08/2024$1.33$1.36
+2.26%		$1.40$1.333.32 million shs$0.00
03/07/2024$1.33$1.33$1.36$1.321.90 million shs$0.00
03/06/2024$1.33$1.33$1.36$1.323.21 million shs$0.00
03/05/2024$1.36$1.33
-2.21%		$1.38$1.323.00 million shs$0.00
03/04/2024$1.38$1.36
-1.45%		$1.37$1.333.21 million shs$225.79 million
03/01/2024$1.35$1.38
+2.22%		$1.40$1.342.58 million shs$0.00
02/29/2024$1.38$1.35
-2.17%		$1.40$1.352.21 million shs$0.00
02/28/2024$1.43$1.38
-3.16%		$1.43$1.381.71 million shs$0.00
02/27/2024$1.36$1.43
+4.78%		$1.43$1.362.13 million shs$0.00
02/26/2024$1.37$1.36
-0.73%		$1.40$1.361.83 million shs$0.00
02/23/2024$1.37$1.37$1.38$1.351.28 million shs$0.00
02/22/2024$1.38$1.37
-0.72%		$1.39$1.361.96 million shs$0.00
02/21/2024$1.36$1.38
+1.47%		$1.40$1.352.42 million shs$0.00
02/20/2024$1.49$1.36
-8.72%		$1.46$1.363.58 million shs$0.00
02/19/2024$1.49$1.49$1.49$1.413.79 million shs$0.00

Related Companies:
This page (NASDAQ:SNDL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company