SNDL Inc. (SNDL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SNDL Historical Return
If you invested $1000 in SNDL Inc. (SNDL) since IPO date, it would be worth $16.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $188.97, while $1000 invested 1 year ago would be worth $608.89. This corresponds to total returns of -98.38%, -81.1%, -39.11%, respectively, with annualized returns of -44.24%, -28.34%, -39.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SNDL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.32 | 1.37 | 1.37 | 1.4 | 1.32 | 1.83M |
| August 20, 2026 | 1.31 | 1.33 | 1.33 | 1.37 | 1.31 | 3M |
| August 19, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.31 | 0 |
| August 18, 2026 | 1.23 | 1.23 | 1.23 | 1.27 | 1.23 | 745,753 |
| August 17, 2026 | 1.25 | 1.23 | 1.23 | 1.27 | 1.23 | 1.11M |
| August 14, 2026 | 1.25 | 1.26 | 1.26 | 1.28 | 1.23 | 1.23M |
| August 13, 2026 | 1.26 | 1.25 | 1.25 | 1.29 | 1.24 | 1.68M |
| August 12, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.25 | 0 |
| August 11, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| August 10, 2026 | 1.22 | 1.22 | 1.22 | 1.26 | 1.2 | 2.17M |
| August 07, 2026 | 1.2 | 1.23 | 1.23 | 1.25 | 1.2 | 1.8M |
| August 06, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.2 | 1.14M |
| August 05, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 1.33M |
| August 04, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.21 | 1.58M |
| August 03, 2026 | 1.23 | 1.23 | 1.23 | 1.28 | 1.2 | 3.16M |
| July 31, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.21 | 1.86M |
| July 30, 2026 | 1.19 | 1.25 | 1.25 | 1.26 | 1.19 | 1.58M |
| July 29, 2026 | 1.22 | 1.2 | 1.2 | 1.25 | 1.17 | 3.01M |
| July 28, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.21 | 3.36M |
| July 27, 2026 | 1.25 | 1.35 | 1.35 | 1.37 | 1.25 | 4.05M |
| July 24, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.24 | 1.7M |
| July 23, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.25 | 775,691 |
| July 22, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.24 | 1.53M |
| July 21, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.27 | 549,952 |
| July 20, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.26 | 1.42M |
| July 17, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.28 | 885,887 |
| July 16, 2026 | 1.29 | 1.29 | 1.29 | 1.33 | 1.26 | 3.71M |
| July 15, 2026 | 1.3 | 1.29 | 1.29 | 1.33 | 1.29 | 913,384 |
| July 14, 2026 | 1.31 | 1.3 | 1.3 | 1.33 | 1.3 | 945,067 |
| July 13, 2026 | 1.29 | 1.31 | 1.31 | 1.34 | 1.29 | 1.05M |
| July 10, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.3 | 1.27M |
| July 09, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.3 | 632,093 |
| July 08, 2026 | 1.3 | 1.31 | 1.31 | 1.32 | 1.28 | 1.16M |
| July 07, 2026 | 1.29 | 1.3 | 1.3 | 1.32 | 1.29 | 1.1M |
| July 06, 2026 | 1.38 | 1.3 | 1.3 | 1.39 | 1.28 | 4.85M |
| July 02, 2026 | 1.37 | 1.38 | 1.38 | 1.41 | 1.37 | 2.67M |
| July 01, 2026 | 1.35 | 1.37 | 1.37 | 1.42 | 1.35 | 1.64M |
| June 30, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 1.23M |
| June 29, 2026 | 1.39 | 1.38 | 1.38 | 1.41 | 1.37 | 894,497 |
| June 26, 2026 | 1.35 | 1.37 | 1.37 | 1.4 | 1.34 | 1.26M |
| June 25, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.33 | 2.59M |
| June 24, 2026 | 1.42 | 1.39 | 1.39 | 1.45 | 1.39 | 1.29M |
| June 23, 2026 | 1.39 | 1.43 | 1.43 | 1.44 | 1.39 | 1.57M |
| June 22, 2026 | 1.42 | 1.4 | 1.4 | 1.46 | 1.4 | 3.65M |
| June 18, 2026 | 1.44 | 1.42 | 1.42 | 1.46 | 1.41 | 2.04M |
| June 17, 2026 | 1.43 | 1.44 | 1.44 | 1.47 | 1.43 | 2.46M |
| June 16, 2026 | 1.44 | 1.43 | 1.43 | 1.45 | 1.4 | 6.86M |
| June 15, 2026 | 1.43 | 1.43 | 1.43 | 1.46 | 1.35 | 6.21M |
| June 12, 2026 | 1.45 | 1.42 | 1.42 | 1.49 | 1.42 | 2.2M |
| June 11, 2026 | 1.44 | 1.46 | 1.46 | 1.46 | 1.43 | 1.78M |
| June 10, 2026 | 1.45 | 1.45 | 1.45 | 1.47 | 1.43 | 1.78M |
| June 09, 2026 | 1.45 | 1.46 | 1.46 | 1.47 | 1.43 | 2.08M |
| June 08, 2026 | 1.42 | 1.45 | 1.45 | 1.46 | 1.42 | 1.45M |
| June 05, 2026 | 1.45 | 1.42 | 1.42 | 1.48 | 1.41 | 0 |
| June 04, 2026 | 1.4 | 1.43 | 1.43 | 1.47 | 1.4 | 1.91M |
| June 03, 2026 | 1.43 | 1.41 | 1.41 | 1.43 | 1.4 | 1.57M |
| 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 |
AD
