UK markets close in 6 hours 30 minutes

Sundial Growers Inc. (SNDL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.8341-0.0349 (-4.02%)
At close: 4:00PM EDT

0.8587 +0.02 (2.95%)
Pre-market: 5:00AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20210.87200.89500.83000.83400.8340211,445,400
21 Apr 20210.83700.89700.80200.86900.8690199,513,700
20 Apr 20211.03001.03000.83300.84200.8420342,235,700
19 Apr 20210.82000.98500.81600.94000.9400288,165,700
16 Apr 20210.82300.85400.76000.84700.8470212,010,700
15 Apr 20210.90800.94400.83600.85200.8520178,827,800
14 Apr 20210.96100.96400.90000.90000.9000127,298,100
13 Apr 20210.91200.98600.88200.98000.9800169,554,400
12 Apr 20210.98300.99000.93000.93000.9300157,244,700
09 Apr 20211.00501.09001.00001.00001.0000138,526,300
08 Apr 20210.99601.02000.91201.01001.0100180,824,900
07 Apr 20211.02501.03000.98001.00001.0000141,973,900
06 Apr 20211.05501.06001.01001.02001.0200160,938,400
05 Apr 20211.12001.12001.06001.07001.0700124,890,900
01 Apr 20211.16001.17001.10001.10001.1000114,011,600
31 Mar 20211.18001.21001.12001.13001.1300198,918,700
30 Mar 20211.11001.16001.07001.14001.1400115,712,600
29 Mar 20211.16001.20001.10001.12001.1200140,076,900
26 Mar 20211.23001.24001.10001.13001.1300212,638,000
25 Mar 20211.07001.22001.06001.22001.2200267,126,900
24 Mar 20211.22001.27001.12001.12501.1250217,869,900
23 Mar 20211.25001.29001.16001.21001.2100265,495,800
22 Mar 20211.41501.46001.28001.30001.3000327,584,400
19 Mar 20211.46001.53001.40001.49001.4900207,799,800
18 Mar 20211.62001.68001.44001.46001.4600419,344,400
17 Mar 20211.41001.59001.38001.54001.5400224,537,000
16 Mar 20211.74501.75001.45001.51001.5100468,688,800
15 Mar 20211.43001.65001.43001.62001.6200512,280,100
12 Mar 20211.34001.46001.32001.42001.4200242,156,000
11 Mar 20211.33501.42001.31001.42001.4200249,283,200
10 Mar 20211.44001.47001.25001.31001.3100289,648,600
09 Mar 20211.24901.45001.19001.39001.3900311,333,300
08 Mar 20211.14001.22001.09001.18001.1800202,778,900
05 Mar 20211.18001.18000.92501.13501.1350318,983,700
04 Mar 20211.23001.29001.08001.16001.1600274,063,200
03 Mar 20211.37001.41001.26001.30001.3000177,583,600
02 Mar 20211.37501.53001.34001.38001.3800319,123,100
01 Mar 20211.41001.44001.33001.35001.3500235,122,500
26 Feb 20211.39001.49001.31001.33001.3300255,416,500
25 Feb 20211.54001.64001.36001.37001.3700391,487,400
24 Feb 20211.32001.47001.28001.45001.4500433,296,300
23 Feb 20211.29001.33001.10001.26001.2600397,249,400
22 Feb 20211.42501.60001.40001.43001.4300255,266,400
19 Feb 20211.37001.71001.22001.53001.5300873,234,700
18 Feb 20211.73001.83001.41001.45001.4500437,568,000
17 Feb 20211.94001.96001.71001.72001.7200486,179,700
16 Feb 20212.24002.25002.02002.19002.1900652,518,000
12 Feb 20211.93002.30001.78002.08002.08001,167,158,000
11 Feb 20213.96003.96002.15002.38002.38002,940,296,600
10 Feb 20212.21003.04001.93002.95002.95002,580,488,900
09 Feb 20211.39001.75001.33001.65001.65001,120,966,900
08 Feb 20211.15001.28001.11001.28001.2800510,421,900
05 Feb 20211.19001.20001.10001.13001.1300403,535,500
04 Feb 20211.25001.30001.10001.15001.1500623,605,400
03 Feb 20211.18001.33001.13001.21001.2100979,797,900
02 Feb 20211.08001.14000.93001.04001.0400976,988,300
01 Feb 20211.00001.25000.90201.21001.21001,713,724,900
29 Jan 20210.83200.90000.72100.81500.81501,004,866,900
28 Jan 20210.95801.36000.65200.82500.82502,136,142,900
27 Jan 20210.50500.69500.49500.60100.6010952,048,900
26 Jan 20210.60500.61800.55000.56000.5600292,904,100
25 Jan 20210.63300.63500.55100.60000.6000219,397,100
22 Jan 20210.64200.64700.61100.64500.6450180,620,600
21 Jan 20210.67700.68500.65000.66100.6610160,869,100
20 Jan 20210.70900.72800.66100.68100.6810189,157,100
19 Jan 20210.67600.71300.66000.69000.6900256,146,900
15 Jan 20210.74300.78800.70000.71400.7140470,349,400
14 Jan 20210.67000.70400.66700.69000.6900354,524,200
13 Jan 20210.66000.69400.64000.65800.6580300,575,400
12 Jan 20210.71000.71600.64200.66800.6680362,942,600
11 Jan 20210.73500.79000.69000.70900.7090557,720,300
08 Jan 20210.68500.72000.64500.68200.6820476,819,900
07 Jan 20210.65400.74500.63000.68500.6850845,294,100
06 Jan 20210.65800.69900.58000.60500.6050793,535,100
05 Jan 20210.54700.58000.50000.54000.5400268,239,700
04 Jan 20210.48400.55000.47000.55000.5500273,806,300
31 Dec 20200.47800.48100.46500.47400.474076,189,400
30 Dec 20200.47100.50000.45800.48500.4850143,466,500
29 Dec 20200.47700.47900.45000.46200.4620104,416,600
28 Dec 20200.49700.49700.47200.47700.4770112,994,000
24 Dec 20200.49100.49800.46500.47300.473086,554,300
23 Dec 20200.47000.53000.45100.50000.5000254,795,100
22 Dec 20200.53200.53400.47300.48000.4800197,567,800
21 Dec 20200.45500.60100.45000.50500.5050669,297,400
18 Dec 20200.43500.44300.42100.43600.4360116,383,800
17 Dec 20200.47000.47000.43000.43900.4390200,171,200
16 Dec 20200.50100.50100.47500.47900.4790129,698,900
15 Dec 20200.51300.51300.48500.50000.5000179,500,000
14 Dec 20200.52400.52500.48600.51300.5130129,478,800
11 Dec 20200.52900.54300.48500.50600.5060238,845,200
10 Dec 20200.47200.49000.45100.47500.4750142,857,900
09 Dec 20200.53700.55400.46500.49000.4900215,867,800
08 Dec 20200.46700.59700.46000.51100.5110354,837,700
07 Dec 20200.60500.61500.50100.52400.5240392,331,000
04 Dec 20200.69500.79600.65200.66400.6640770,845,700
03 Dec 20200.77100.82000.72600.77300.7730950,386,000
02 Dec 20200.71700.82500.66500.80800.8080823,299,700
01 Dec 20200.91200.95000.58300.65300.65301,260,028,700
30 Nov 20200.49400.86000.45500.72900.72902,037,786,800
27 Nov 20200.30000.39900.30000.37200.3720389,095,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...