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 (%)
Nov 30, 2021 6.345 6.408 6.010 6.218 11,387,561 -0.13(-2.08%)
Nov 29, 2021 6.591 6.647 6.350 6.350 8,930,834 -0.19(-2.92%)
Nov 26, 2021 6.502 6.685 6.405 6.541 6,079,379 -0.21(-3.18%)
Nov 24, 2021 6.700 6.894 6.550 6.756 8,207,574 +0.03(+0.48%)
Nov 23, 2021 6.825 7.050 6.611 6.724 8,324,080 -0.18(-2.55%)
Nov 22, 2021 7.231 7.245 6.700 6.900 12,193,216 -0.41(-5.65%)
Nov 19, 2021 7.594 7.759 7.200 7.313 11,231,730 -0.16(-2.19%)
Nov 18, 2021 7.970 7.500 7.403 7.477 12,793,310 -0.46(-5.78%)
Nov 17, 2021 8.240 8.336 7.820 7.936 12,524,923 -0.41(-4.96%)
Nov 16, 2021 8.153 8.579 7.822 8.350 25,392,700 +0.05(+0.57%)
Nov 15, 2021 9.000 9.493 8.300 8.303 35,928,760 -0.90(-9.77%)
Nov 12, 2021 9.146 9.600 8.003 9.202 89,319,536 +2.00(+27.82%)
Nov 11, 2021 6.851 7.289 6.835 7.199 13,535,522 +0.22(+3.14%)
Nov 10, 2021 7.030 6.980 6,521,647 -0.02(-0.29%)
Nov 08, 2021 6.476 7.055 6.470 7.000 20,865,246 +0.57(+8.86%)
Nov 05, 2021 6.539 6.613 6.305 6.430 9,940,874 -0.10(-1.53%)
Nov 04, 2021 6.649 6.745 6.501 6.530 7,894,593 -0.06(-0.97%)
Nov 03, 2021 6.540 6.760 6.480 6.594 9,502,904 +0.08(+1.23%)
Nov 02, 2021 6.640 6.646 6.500 6.514 6,014,809 -0.06(-0.85%)
Nov 01, 2021 6.553 6.800 6.547 6.570 8,678,537 +0.07(+1.08%)
Oct 29, 2021 6.555 6.500 6.500 5,115,694 -0.11(-1.66%)
Oct 28, 2021 6.538 6.650 6.525 6.610 6,164,875 +0.08(+1.30%)
Oct 27, 2021 6.658 6.825 6.510 6.525 5,220,271 -0.12(-1.85%)
Oct 26, 2021 6.680 6.648 5,722,428 -0.00(-0.03%)
Oct 25, 2021 6.592 6.793 6.510 6.650 6,567,510 +0.06(+0.83%)
Oct 22, 2021 6.852 6.517 6.595 10,424,572 -0.39(-5.58%)
Oct 21, 2021 6.717 7.572 6.702 6.985 32,221,964 +0.19(+2.72%)
Oct 20, 2021 6.770 6.951 6.641 6.800 8,119,728 -0.09(-1.36%)
Oct 19, 2021 6.519 7.080 6.441 6.894 18,109,626 +0.38(+5.87%)
Oct 18, 2021 6.550 6.561 6.430 6.512 6,081,457 -0.05(-0.75%)
Oct 15, 2021 6.716 6.716 6.551 6.561 5,466,530 -0.08(-1.22%)
Oct 14, 2021 6.651 6.860 6.600 6.642 7,297,155 +0.02(+0.26%)
Oct 13, 2021 6.670 6.730 6.502 6.625 6,329,823 -0.00(-0.06%)
Oct 12, 2021 6.730 6.893 6.600 6.629 6,730,482 -0.12(-1.82%)
Oct 11, 2021 6.742 7.100 6.708 6.752 6,117,412 -0.05(-0.76%)
Oct 08, 2021 7.400 7.448 6.711 6.804 22,060,378 +0.32(+5.00%)
Oct 07, 2021 6.400 6.575 6.310 6.480 8,547,636 +0.14(+2.13%)
Oct 06, 2021 6.321 6.440 6.111 6.345 5,926,638 -0.06(-0.95%)
Oct 05, 2021 6.300 6.551 6.300 6.406 7,504,840 +0.10(+1.62%)
Oct 04, 2021 6.667 6.721 6.300 6.304 10,186,775 -0.40(-5.92%)
Oct 01, 2021 6.827 6.835 6.551 6.701 6,646,812 -0.08(-1.18%)
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%)
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.