SNDL Inc. (SNDL) NASDAQ

1.44

-0.02(-1.37%)

Updated at June 02 04:00PM

Currency In USD

SNDL Historical Return

If you invested $1000 in SNDL Inc. (SNDL) since IPO date, it would be worth $16.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $111.63, while $1000 invested 1 year ago would be worth $1,125. This corresponds to total returns of -98.3%, -88.84%, 12.5%, respectively, with annualized returns of -44.87%, -35.49%, 12.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNDL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.45	1.44	1.44	1.46	1.43	1.41M
June 01, 2026	1.47	1.46	1.46	1.48	1.45	2.58M
May 29, 2026	1.48	1.48	1.48	1.49	1.46	878,058
May 28, 2026	1.43	1.49	1.49	1.5	1.43	1.62M
May 27, 2026	1.44	1.45	1.45	1.47	1.44	591,531
May 26, 2026	1.45	1.44	1.44	1.48	1.43	1.15M
May 22, 2026	1.47	1.45	1.45	1.5	1.44	877,677
May 21, 2026	1.43	1.47	1.47	1.48	1.43	1.25M
May 20, 2026	1.39	1.44	1.44	1.44	1.37	1.97M
May 19, 2026	1.38	1.38	1.38	1.41	1.36	1.96M
May 18, 2026	1.42	1.39	1.39	1.46	1.37	2.26M
May 15, 2026	1.43	1.43	1.43	1.45	1.41	2.37M
May 14, 2026	1.41	1.46	1.46	1.46	1.41	2.13M
May 13, 2026	1.4	1.41	1.41	1.45	1.4	2.2M
May 12, 2026	1.42	1.41	1.41	1.45	1.39	1.62M
May 11, 2026	1.42	1.43	1.43	1.47	1.41	2.22M
May 08, 2026	1.43	1.44	1.44	1.46	1.38	2.47M
May 07, 2026	1.44	1.45	1.45	1.46	1.42	1.73M
May 06, 2026	1.43	1.44	1.44	1.47	1.42	2.37M
May 05, 2026	1.42	1.43	1.43	1.46	1.41	2.24M
May 04, 2026	1.4	1.42	1.42	1.44	1.4	1.38M
May 01, 2026	1.38	1.41	1.41	1.43	1.36	2.44M
April 30, 2026	1.33	1.36	1.36	1.37	1.32	5.14M
April 29, 2026	1.37	1.32	1.32	1.4	1.31	6.06M
April 28, 2026	1.51	1.47	1.47	1.52	1.47	1.87M
April 27, 2026	1.5	1.51	1.51	1.55	1.5	1.77M
April 24, 2026	1.53	1.51	1.51	1.55	1.47	2.21M
April 23, 2026	1.81	1.53	1.53	1.82	1.49	7.12M
April 22, 2026	1.51	1.66	1.66	1.77	1.5	10.98M
April 21, 2026	1.54	1.51	1.51	1.56	1.5	1.15M
April 20, 2026	1.51	1.54	1.54	1.55	1.5	1.88M
April 17, 2026	1.51	1.51	1.51	1.54	1.49	1.25M
April 16, 2026	1.55	1.51	1.51	1.55	1.5	1.54M
April 15, 2026	1.45	1.53	1.53	1.54	1.45	1.94M
April 14, 2026	1.37	1.44	1.44	1.45	1.37	1.63M
April 13, 2026	1.39	1.37	1.37	1.4	1.36	1.4M
April 10, 2026	1.38	1.42	1.42	1.44	1.36	1.75M
April 09, 2026	1.34	1.38	1.38	1.4	1.34	1.58M
April 08, 2026	1.35	1.36	1.36	1.39	1.34	1.89M
April 07, 2026	1.33	1.31	1.31	1.34	1.29	2M
April 06, 2026	1.36	1.34	1.34	1.38	1.34	1.17M
April 02, 2026	1.31	1.36	1.36	1.37	1.31	854,537
April 01, 2026	1.34	1.33	1.33	1.38	1.32	810,441
March 31, 2026	1.28	1.32	1.32	1.35	1.28	1.07M
March 30, 2026	1.3	1.29	1.29	1.33	1.28	1.42M
March 27, 2026	1.32	1.31	1.31	1.33	1.3	1.59M
March 26, 2026	1.34	1.33	1.33	1.37	1.32	924,296
March 25, 2026	1.37	1.36	1.36	1.4	1.36	849,990
March 24, 2026	1.35	1.37	1.37	1.38	1.33	988,009
March 23, 2026	1.33	1.36	1.36	1.38	1.33	1.03M
March 20, 2026	1.38	1.35	1.35	1.39	1.3	2.87M
March 19, 2026	1.36	1.39	1.39	1.39	1.34	1.31M
March 18, 2026	1.43	1.38	1.38	1.45	1.37	1.16M
March 17, 2026	1.43	1.44	1.44	1.47	1.43	818,554
March 16, 2026	1.53	1.44	1.44	1.54	1.34	3.59M
March 13, 2026	1.59	1.51	1.51	1.64	1.5	1.18M
March 12, 2026	1.57	1.56	1.56	1.66	1.56	1.85M
March 11, 2026	1.56	1.54	1.54	1.59	1.54	1.26M
March 10, 2026	1.52	1.56	1.56	1.62	1.51	1.3M
March 09, 2026	1.48	1.54	1.54	1.55	1.47	1.27M