The closing price for SNDL (SNDL) between May 28, 2021 and May 28, 2022 was $3.89, on May 27, 2022. It was down 55% in that time. The latest price is $1.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 27 2022 | $4.00 | $4.05 | $3.60 | $3.89 | 6,727,490 |
May 26 2022 | $3.90 | $4.14 | $3.87 | $3.96 | 5,509,300 |
May 25 2022 | $3.80 | $3.99 | $3.78 | $3.91 | 5,319,890 |
May 24 2022 | $3.94 | $4.00 | $3.72 | $3.83 | 6,117,000 |
May 23 2022 | $4.17 | $4.20 | $3.96 | $4.01 | 5,899,040 |
May 20 2022 | $4.40 | $4.48 | $4.05 | $4.16 | 7,222,530 |
May 19 2022 | $4.10 | $4.42 | $4.02 | $4.39 | 9,116,660 |
May 18 2022 | $4.33 | $4.48 | $4.07 | $4.13 | 9,038,390 |
May 17 2022 | $4.43 | $4.86 | $4.20 | $4.37 | 13,738,110 |
May 16 2022 | $4.28 | $4.83 | $4.10 | $4.65 | 21,500,920 |
May 13 2022 | $3.95 | $4.07 | $3.79 | $3.84 | 10,478,190 |
May 12 2022 | $3.56 | $3.95 | $3.42 | $3.75 | 9,292,600 |
May 11 2022 | $3.90 | $3.98 | $3.70 | $3.71 | 8,027,200 |
May 10 2022 | $4.27 | $4.27 | $3.75 | $4.00 | 10,668,570 |
May 09 2022 | $4.42 | $4.48 | $4.05 | $4.10 | 8,533,490 |
May 06 2022 | $4.62 | $4.65 | $4.44 | $4.55 | 6,496,020 |
May 05 2022 | $4.90 | $4.94 | $4.60 | $4.65 | 6,739,620 |
May 04 2022 | $4.82 | $5.00 | $4.70 | $4.97 | 6,659,790 |
May 03 2022 | $4.83 | $4.95 | $4.75 | $4.85 | 6,027,040 |
May 02 2022 | $4.63 | $4.87 | $4.60 | $4.82 | 7,342,610 |
April 29 2022 | $4.94 | $5.15 | $4.67 | $4.69 | 11,046,500 |
April 28 2022 | $5.38 | $5.40 | $4.95 | $5.06 | 11,030,050 |
April 27 2022 | $5.05 | $5.34 | $5.00 | $5.28 | 8,912,000 |
April 26 2022 | $5.32 | $5.39 | $4.95 | $5.01 | 6,855,520 |
April 25 2022 | $5.26 | $5.34 | $5.15 | $5.31 | 6,472,180 |
Daily pricing data for SNDL dates back to 8/1/2019, and may be incomplete.
