NASDAQ:SNDL | Historical Stock Price | SNDL Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$2.99$7.77$20.20$52.51$136.502019-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.64$1.644,030,300——
2023-12-28$1.64$1.647,484,600——
2023-12-27$1.55$1.554,334,000——
2023-12-26$1.57$1.573,598,400——
2023-12-22$1.54$1.547,086,500——
2023-12-21$1.46$1.462,134,000——
2023-12-20$1.42$1.424,577,200——
2023-12-19$1.44$1.445,087,900——
2023-12-18$1.42$1.422,670,000——
2023-12-15$1.48$1.482,072,200——
2023-12-14$1.51$1.514,080,000——
2023-12-13$1.48$1.484,017,000——
2023-12-12$1.40$1.403,295,500——
2023-12-11$1.43$1.432,679,000——
2023-12-08$1.48$1.482,354,100——
2023-12-07$1.45$1.451,790,600——
2023-12-06$1.46$1.461,815,100——
2023-12-05$1.45$1.452,966,200——
2023-12-04$1.53$1.534,405,800——
2023-12-01$1.50$1.502,050,100——
2023-11-30$1.43$1.431,528,200——
2023-11-29$1.42$1.423,093,600——
2023-11-28$1.41$1.411,927,800——
2023-11-27$1.46$1.461,951,600——
2023-11-24$1.50$1.50579,600——
2023-11-22$1.48$1.481,377,900——
2023-11-21$1.48$1.481,385,200——
2023-11-20$1.53$1.532,500,400——
2023-11-17$1.48$1.485,991,500——
2023-11-16$1.43$1.435,593,600——
2023-11-15$1.50$1.505,728,600——
2023-11-14$1.53$1.535,337,500——
2023-11-13$1.60$1.605,445,400——
2023-11-10$1.43$1.432,939,100——
2023-11-09$1.38$1.382,009,800——
2023-11-08$1.47$1.471,865,800——
2023-11-07$1.52$1.521,245,900——
2023-11-06$1.50$1.501,911,200——
2023-11-03$1.56$1.562,158,200——
2023-11-02$1.53$1.531,892,000——
2023-11-01$1.44$1.441,366,100——
2023-10-31$1.44$1.442,059,700——
2023-10-30$1.35$1.351,710,300——
2023-10-27$1.33$1.332,397,700——
2023-10-26$1.36$1.361,692,500——
2023-10-25$1.37$1.371,610,400——
2023-10-24$1.47$1.471,593,200——
2023-10-23$1.41$1.412,058,200——
2023-10-20$1.45$1.452,159,900——
2023-10-19$1.49$1.492,317,400——
2023-10-18$1.51$1.513,473,200——
2023-10-17$1.59$1.591,643,500——
2023-10-16$1.58$1.582,230,500——
2023-10-13$1.55$1.552,439,800——
2023-10-12$1.54$1.542,378,900——
2023-10-11$1.60$1.602,337,300——
2023-10-10$1.67$1.672,176,300——
2023-10-09$1.61$1.612,785,300——
2023-10-06$1.69$1.691,817,200——
2023-10-05$1.71$1.712,335,900——
2023-10-04$1.71$1.714,257,600——
2023-10-03$1.68$1.684,578,800——
2023-10-02$1.75$1.754,360,200——
2023-09-29$1.90$1.903,314,700——
2023-09-28$1.92$1.925,057,600——
2023-09-27$1.97$1.975,271,600——
2023-09-26$1.99$1.994,320,900——
2023-09-25$2.08$2.086,323,500——
2023-09-22$1.93$1.933,044,400——
2023-09-21$1.90$1.904,952,000——
2023-09-20$1.98$1.986,133,000——
2023-09-19$1.96$1.965,727,400——
2023-09-18$2.02$2.026,412,500——
2023-09-15$2.15$2.1510,136,700——
2023-09-14$2.17$2.178,898,600——
2023-09-13$2.19$2.197,846,300——
2023-09-12$2.10$2.109,042,700——
2023-09-11$2.18$2.1817,315,300——
2023-09-08$1.95$1.956,989,900——
2023-09-07$1.88$1.885,513,800——
2023-09-06$1.84$1.848,944,600——
2023-09-05$1.90$1.9011,406,700——
2023-09-01$1.76$1.766,828,900——
2023-08-31$1.79$1.7913,505,600——
2023-08-30$1.66$1.669,324,900——
2023-08-29$1.54$1.542,517,100——
2023-08-28$1.50$1.502,878,900——
2023-08-25$1.58$1.581,682,500——
2023-08-24$1.55$1.553,638,600——
2023-08-23$1.72$1.723,423,100——
2023-08-22$1.73$1.733,384,500——
2023-08-21$1.64$1.643,956,500——
2023-08-18$1.81$1.817,246,900——
2023-08-17$1.77$1.777,389,200——
2023-08-16$1.74$1.7411,873,400——
2023-08-15$1.58$1.582,552,000——
2023-08-14$1.65$1.654,054,300——
2023-08-11$1.59$1.592,457,400——
2023-08-10$1.59$1.592,459,900——
2023-08-09$1.60$1.604,786,100——
2023-08-08$1.65$1.656,282,700——
2023-08-07$1.49$1.492,579,200——
2023-08-04$1.49$1.492,295,500——
2023-08-03$1.52$1.521,841,800——
2023-08-02$1.51$1.512,947,200——
2023-08-01$1.60$1.602,385,300——
2023-07-31$1.67$1.674,696,100——
2023-07-28$1.54$1.543,349,600——
2023-07-27$1.47$1.474,403,100——
2023-07-26$1.48$1.487,390,700——
2023-07-25$1.37$1.371,970,000——
2023-07-24$1.41$1.412,571,400——
2023-07-21$1.39$1.391,625,800——
2023-07-20$1.38$1.382,137,200——
2023-07-19$1.47$1.473,334,000——
2023-07-18$1.42$1.42994,000——
2023-07-17$1.42$1.422,093,800——
2023-07-14$1.40$1.403,259,400——
2023-07-13$1.49$1.493,245,000——
2023-07-12$1.47$1.472,928,300——
2023-07-11$1.47$1.474,143,000——
2023-07-10$1.49$1.492,870,500——
2023-07-07$1.44$1.443,246,600——
2023-07-06$1.32$1.323,384,800——
2023-07-05$1.40$1.402,156,900——
2023-07-03$1.42$1.422,550,700——
2023-06-30$1.37$1.372,085,100——
2023-06-29$1.36$1.361,373,000——
2023-06-28$1.34$1.341,795,100——
2023-06-27$1.31$1.311,978,100——
2023-06-26$1.29$1.292,372,800——
2023-06-23$1.25$1.256,000,700——
2023-06-22$1.38$1.381,660,400——
2023-06-21$1.37$1.372,875,900——
2023-06-20$1.38$1.382,604,900——
2023-06-16$1.40$1.402,111,200——
2023-06-15$1.42$1.422,035,500——
2023-06-14$1.40$1.404,010,000——
2023-06-13$1.44$1.441,973,800——
2023-06-12$1.44$1.442,836,900——
2023-06-09$1.41$1.412,196,100——
2023-06-08$1.45$1.452,148,400——
2023-06-07$1.48$1.482,269,700——
2023-06-06$1.48$1.481,686,400——
2023-06-05$1.45$1.451,630,900——
2023-06-02$1.48$1.481,648,300——
2023-06-01$1.45$1.453,023,100——
2023-05-31$1.42$1.424,214,100——
2023-05-30$1.48$1.483,972,400——
2023-05-26$1.56$1.562,524,000——
2023-05-25$1.57$1.565,259,700——
2023-05-24$1.71$1.712,381,300——
2023-05-23$1.79$1.792,705,500——
2023-05-22$1.83$1.839,744,200——
2023-05-19$1.76$1.763,820,400——
2023-05-18$1.65$1.652,849,800——
2023-05-17$1.66$1.662,303,600——
2023-05-16$1.63$1.631,107,400——
2023-05-15$1.69$1.693,067,900——
2023-05-12$1.69$1.692,758,100——
2023-05-11$1.63$1.635,275,600——
2023-05-10$1.81$1.812,955,500——
2023-05-09$1.75$1.751,873,400——
2023-05-08$1.73$1.731,744,100——
2023-05-05$1.73$1.734,155,200——
2023-05-04$1.61$1.612,959,800——
2023-05-03$1.56$1.561,717,800——
2023-05-02$1.53$1.531,795,200——
2023-05-01$1.54$1.542,533,400——
2023-04-28$1.49$1.492,318,000——
2023-04-27$1.47$1.474,102,600——
2023-04-26$1.37$1.372,770,100——
2023-04-25$1.39$1.391,392,100——
2023-04-24$1.42$1.427,365,500——
2023-04-21$1.44$1.442,158,100——
2023-04-20$1.47$1.472,740,400——
2023-04-19$1.52$1.521,513,300——
2023-04-18$1.52$1.521,777,900——
2023-04-17$1.57$1.572,998,700——
2023-04-14$1.51$1.512,722,500——
2023-04-13$1.51$1.511,920,700——
2023-04-12$1.51$1.512,236,600——
2023-04-11$1.55$1.551,726,000——
2023-04-10$1.55$1.553,494,100——
2023-04-06$1.51$1.511,856,600——
2023-04-05$1.48$1.483,196,700——
2023-04-04$1.54$1.541,446,400——
2023-04-03$1.59$1.591,404,900——
2023-03-31$1.60$1.602,123,400——
2023-03-30$1.57$1.571,645,000——
2023-03-29$1.57$1.572,145,800——
2023-03-28$1.54$1.541,248,100——
2023-03-27$1.55$1.551,983,900——
2023-03-24$1.57$1.571,957,500——
2023-03-23$1.54$1.542,076,900——
2023-03-22$1.50$1.503,899,600——
2023-03-21$1.58$1.586,337,800——
2023-03-20$1.46$1.463,421,700——
2023-03-17$1.56$1.562,647,100——
2023-03-16$1.59$1.593,735,200——
2023-03-15$1.48$1.484,352,600——
2023-03-14$1.53$1.532,245,800——
2023-03-13$1.52$1.523,727,100——
2023-03-10$1.56$1.563,848,500——
2023-03-09$1.62$1.626,511,600——
2023-03-08$1.63$1.636,202,000——
2023-03-07$1.73$1.733,579,000——
2023-03-06$1.80$1.803,439,800——
2023-03-03$1.90$1.904,120,100——
2023-03-02$1.78$1.785,190,100——
2023-03-01$1.82$1.823,786,100——
2023-02-28$1.88$1.886,258,200——
2023-02-27$1.95$1.952,386,900——
2023-02-24$1.92$1.923,410,400——
2023-02-23$2.01$2.011,907,800——
2023-02-22$1.99$1.993,104,100——
2023-02-21$1.94$1.944,095,200——
2023-02-17$2.07$2.073,571,200——
2023-02-16$2.13$2.133,608,300——
2023-02-15$2.15$2.154,251,100——
2023-02-14$2.09$2.094,694,400——
2023-02-13$2.03$2.032,814,500——
2023-02-10$2.04$2.044,515,100——
2023-02-09$2.04$2.046,430,700——
2023-02-08$2.20$2.202,179,800——
2023-02-07$2.26$2.263,971,300——
2023-02-06$2.27$2.272,639,400——
2023-02-03$2.30$2.303,531,700——
2023-02-02$2.39$2.395,938,400——
2023-02-01$2.33$2.335,472,100——
2023-01-31$2.30$2.304,597,300——
2023-01-30$2.18$2.183,384,400——
2023-01-27$2.27$2.273,477,600——
2023-01-26$2.23$2.232,675,100——
2023-01-25$2.29$2.292,693,400——
2023-01-24$2.33$2.332,394,700——
2023-01-23$2.35$2.352,354,800——
2023-01-20$2.30$2.302,550,600——
2023-01-19$2.22$2.222,391,400——
2023-01-18$2.29$2.293,262,200——
2023-01-17$2.35$2.353,987,700——
2023-01-13$2.27$2.273,021,900——
2023-01-12$2.30$2.303,795,600——
2023-01-11$2.17$2.173,069,700——
2023-01-10$2.14$2.142,362,100——
2023-01-09$2.13$2.133,954,500——
2023-01-06$2.13$2.132,380,400——
2023-01-05$2.12$2.122,210,000——
2023-01-04$2.21$2.213,299,100——
2023-01-03$2.07$2.072,913,100——