SNDL Stock Price History
NASDAQ: SNDLHealth Care Medicinal Chemicals and Botanical Products USD
1.220.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNDL price history at a glance
The price history for SNDL (SNDL) on this page begins on July 29, 2019, when the stock closed at $104.50; it most recently closed at $1.22 on October 5, 2026. The highest price in this record is $132.20, reached on July 29, 2019; the latest close is 99.1% below that peak. Across the 6 complete calendar years in the table, SNDL finished higher in 2 and lower in 4. Its best year was 2021 (+21.9%) and its worst was 2020 (-83.6%).
Over roughly 7 years the share price changed -98.8%, a -46.2% compound annual price return (excluding dividends). In the last 12 months alone, SNDL has lost 56.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $132.20
- Date of high
- Jul 29, 2019
- Low since 2019
- $1.15
- Date of low
- Jun 30, 2025
- 52-week high
- $2.60
- 52-week low
- $1.17
- IPO year
- 2019
- Last close
- $1.22
SNDL returns
1 week
-1.61%
1 month
-12.86%
3 months
-6.87%
6 months
-14.08%
Year to date
-26.51%
1 year
-56.66%
3 years
-21.29%
5 years
-81.40%
SNDL price return, excluding dividends.
SNDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.22 | -29.89% |
| 2025 | 1.74 | -8.90% |
| 2024 | 1.91 | +16.46% |
| 2023 | 1.64 | -21.53% |
| 2022 | 2.09 | -63.84% |
| 2021 | 5.78 | +21.94% |
| 2020 | 4.74 | -83.60% |
| 2019* | 28.90 | -72.34% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SNDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.23 | 1.23 | 1.21 | 1.22 | 0.00% | |
| 1.25 | 1.26 | 1.21 | 1.22 | -2.40% | |
| 1.22 | 1.26 | 1.21 | 1.25 | +1.63% | |
| 1.25 | 1.25 | 1.22 | 1.23 | -1.60% | |
| 1.25 | 1.26 | 1.23 | 1.25 | +0.81% | |
| 1.27 | 1.29 | 1.24 | 1.24 | -1.59% | |
| 1.28 | 1.29 | 1.25 | 1.26 | -2.33% | |
| 1.35 | 1.35 | 1.29 | 1.29 | -5.15% | |
| 1.40 | 1.41 | 1.36 | 1.36 | -2.16% | |
| 1.38 | 1.41 | 1.38 | 1.39 | -0.71% | |
| 1.39 | 1.41 | 1.39 | 1.40 | 0.00% | |
| 1.38 | 1.42 | 1.38 | 1.40 | 0.00% | |
| 1.41 | 1.42 | 1.38 | 1.40 | -0.71% | |
| 1.37 | 1.42 | 1.37 | 1.41 | +2.92% | |
| 1.37 | 1.39 | 1.35 | 1.37 | 0.00% | |
| 1.36 | 1.38 | 1.34 | 1.37 | +0.74% | |
| 1.38 | 1.39 | 1.35 | 1.36 | -1.45% | |
| 1.35 | 1.39 | 1.35 | 1.38 | +2.22% | |
| 1.35 | 1.37 | 1.33 | 1.35 | -1.46% | |
| 1.33 | 1.37 | 1.33 | 1.37 | +2.24% | |
| 1.35 | 1.37 | 1.33 | 1.34 | 0.00% | |
| 1.36 | 1.42 | 1.33 | 1.34 | -4.29% | |
| 1.44 | 1.44 | 1.39 | 1.40 | -2.78% | |
| 1.42 | 1.46 | 1.40 | 1.44 | +0.35% | |
| 1.39 | 1.45 | 1.39 | 1.44 | +1.77% | |
| 1.42 | 1.43 | 1.37 | 1.41 | -0.70% | |
| 1.36 | 1.42 | 1.36 | 1.42 | +4.41% | |
| 1.35 | 1.38 | 1.35 | 1.36 | -0.73% | |
| 1.35 | 1.38 | 1.34 | 1.37 | +1.11% | |
| 1.34 | 1.36 | 1.32 | 1.36 | +0.37% | |
| 1.37 | 1.39 | 1.34 | 1.35 | -2.17% | |
| 1.39 | 1.39 | 1.34 | 1.38 | +0.73% | |
| 1.35 | 1.40 | 1.34 | 1.37 | +0.74% | |
| 1.36 | 1.39 | 1.33 | 1.36 | -0.73% | |
| 1.32 | 1.40 | 1.32 | 1.37 | +3.01% | |
| 1.31 | 1.37 | 1.31 | 1.33 | +1.53% | |
| 1.23 | 1.32 | 1.23 | 1.31 | +6.50% | |
| 1.23 | 1.27 | 1.23 | 1.23 | 0.00% | |
| 1.25 | 1.27 | 1.23 | 1.23 | -2.38% | |
| 1.25 | 1.28 | 1.23 | 1.26 | +0.80% | |
| 1.27 | 1.29 | 1.24 | 1.25 | -0.79% | |
| 1.26 | 1.30 | 1.25 | 1.26 | -3.08% | |
| 1.22 | 1.30 | 1.22 | 1.30 | +6.56% | |
| 1.22 | 1.26 | 1.20 | 1.22 | -0.81% | |
| 1.20 | 1.25 | 1.20 | 1.23 | +2.50% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | |
| 1.24 | 1.24 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.23 | 1.21 | 1.21 | -1.22% | |
| 1.23 | 1.28 | 1.20 | 1.23 | -0.41% | |
| 1.24 | 1.25 | 1.21 | 1.23 | -1.60% | |
| 1.19 | 1.26 | 1.19 | 1.25 | +4.17% | |
| 1.22 | 1.25 | 1.17 | 1.20 | -1.64% | |
| 1.29 | 1.29 | 1.21 | 1.22 | -9.63% | |
| 1.25 | 1.37 | 1.25 | 1.35 | +8.43% | |
| 1.25 | 1.27 | 1.24 | 1.25 | -0.40% | |
| 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | |
| 1.28 | 1.29 | 1.24 | 1.27 | -1.55% | |
| 1.28 | 1.29 | 1.27 | 1.29 | +0.78% | |
| 1.27 | 1.29 | 1.26 | 1.28 | 0.00% | |
| 1.28 | 1.31 | 1.28 | 1.28 | -0.78% | |
| 1.29 | 1.33 | 1.26 | 1.29 | 0.00% | |
| 1.30 | 1.33 | 1.29 | 1.29 | -0.77% | |
| 1.31 | 1.33 | 1.30 | 1.30 | -0.76% | |
| 1.29 | 1.34 | 1.29 | 1.31 | 0.00% | |
| 1.32 | 1.33 | 1.30 | 1.31 | 0.00% | |
| 1.30 | 1.33 | 1.30 | 1.31 | 0.00% | |
| 1.30 | 1.32 | 1.28 | 1.31 | +0.77% | |
| 1.29 | 1.32 | 1.29 | 1.30 | 0.00% | |
| 1.38 | 1.39 | 1.28 | 1.30 | -5.45% | |
| 1.37 | 1.41 | 1.37 | 1.38 | +0.36% | |
| 1.35 | 1.42 | 1.35 | 1.37 | +1.48% | |
| 1.38 | 1.38 | 1.35 | 1.35 | -2.17% | |
| 1.39 | 1.41 | 1.37 | 1.38 | +0.73% | |
| 1.35 | 1.40 | 1.34 | 1.37 | +2.24% | |
| 1.40 | 1.40 | 1.33 | 1.34 | -3.60% | |
| 1.42 | 1.45 | 1.39 | 1.39 | -2.80% | |
| 1.39 | 1.44 | 1.39 | 1.43 | +2.14% | |
| 1.42 | 1.46 | 1.40 | 1.40 | -1.41% | |
| 1.44 | 1.46 | 1.41 | 1.42 | -1.39% | |
| 1.43 | 1.47 | 1.43 | 1.44 | +0.70% | |
| 1.44 | 1.45 | 1.40 | 1.43 | 0.00% | |
| 1.43 | 1.46 | 1.35 | 1.43 | +0.70% | |
| 1.45 | 1.49 | 1.42 | 1.42 | -2.74% | |
| 1.43 | 1.46 | 1.43 | 1.46 | +0.69% | |
| 1.45 | 1.47 | 1.43 | 1.45 | -0.68% | |
| 1.45 | 1.47 | 1.43 | 1.46 | +0.69% | |
| 1.42 | 1.46 | 1.42 | 1.45 | +2.11% | |
| 1.45 | 1.48 | 1.41 | 1.42 | -0.70% | |
| 1.40 | 1.47 | 1.40 | 1.43 | +1.42% | |
| 1.41 | 1.44 | 1.40 | 1.41 | -2.08% | |
| 1.45 | 1.46 | 1.43 | 1.44 | -1.37% | |
| 1.47 | 1.48 | 1.45 | 1.46 | -1.35% | |
| 1.48 | 1.49 | 1.46 | 1.48 | -0.67% | |
| 1.43 | 1.50 | 1.43 | 1.49 | +2.76% | |
| 1.44 | 1.47 | 1.44 | 1.45 | +0.69% | |
| 1.45 | 1.48 | 1.43 | 1.44 | -0.69% | |
| 1.47 | 1.50 | 1.44 | 1.45 | -1.36% | |
| 1.43 | 1.48 | 1.43 | 1.47 | +2.08% | |
| 1.38 | 1.44 | 1.37 | 1.44 | +4.35% | |
| 1.38 | 1.41 | 1.36 | 1.38 | -0.72% | |
| 1.42 | 1.46 | 1.37 | 1.39 | -2.80% | |
| 1.43 | 1.47 | 1.41 | 1.43 | -2.05% | |
| 1.40 | 1.46 | 1.40 | 1.46 | +3.55% | |
| 1.40 | 1.45 | 1.39 | 1.41 | 0.00% | |
| 1.42 | 1.45 | 1.39 | 1.41 | -1.40% | |
| 1.42 | 1.47 | 1.41 | 1.43 | -0.35% | |
| 1.43 | 1.46 | 1.38 | 1.44 | -1.03% | |
| 1.44 | 1.46 | 1.42 | 1.45 | +0.69% | |
| 1.43 | 1.47 | 1.42 | 1.44 | +0.70% | |
| 1.42 | 1.46 | 1.41 | 1.43 | +0.70% | |
| 1.40 | 1.44 | 1.40 | 1.42 | +0.71% | |
| 1.38 | 1.43 | 1.36 | 1.41 | +3.68% | |
| 1.33 | 1.37 | 1.32 | 1.36 | +3.42% | |
| 1.37 | 1.40 | 1.31 | 1.32 | -10.54% | |
| 1.51 | 1.52 | 1.47 | 1.47 | -2.65% | |
| 1.50 | 1.55 | 1.50 | 1.51 | 0.00% | |
| 1.53 | 1.55 | 1.47 | 1.51 | -1.31% | |
| 1.81 | 1.82 | 1.49 | 1.53 | -7.83% | |
| 1.51 | 1.77 | 1.50 | 1.66 | +9.93% | |
| 1.54 | 1.56 | 1.50 | 1.51 | -1.95% | |
| 1.51 | 1.55 | 1.50 | 1.54 | +1.99% | |
| 1.51 | 1.54 | 1.49 | 1.51 | 0.00% | |
| 1.55 | 1.55 | 1.50 | 1.51 | -1.31% | |
| 1.45 | 1.54 | 1.45 | 1.53 | +6.25% | |
| 1.37 | 1.45 | 1.37 | 1.44 | +5.11% | |
| 1.39 | 1.40 | 1.36 | 1.37 | -3.52% | |
| 1.38 | 1.44 | 1.36 | 1.42 | +2.90% | |
| 1.34 | 1.40 | 1.34 | 1.38 | +1.47% | |
| 1.35 | 1.39 | 1.34 | 1.36 | +3.82% | |
| 1.33 | 1.34 | 1.29 | 1.31 | -2.24% | |
| 1.36 | 1.38 | 1.34 | 1.34 | -1.47% | |
| 1.31 | 1.37 | 1.31 | 1.36 | +2.26% | |
| 1.34 | 1.38 | 1.32 | 1.33 | +0.76% | |
| 1.28 | 1.35 | 1.28 | 1.32 | +2.33% | |
| 1.30 | 1.33 | 1.28 | 1.29 | -1.53% | |
| 1.32 | 1.33 | 1.30 | 1.31 | -1.50% | |
| 1.34 | 1.37 | 1.32 | 1.33 | -2.21% | |
| 1.37 | 1.40 | 1.36 | 1.36 | -0.73% | |
| 1.35 | 1.38 | 1.33 | 1.37 | +0.74% | |
| 1.33 | 1.38 | 1.33 | 1.36 | +0.74% | |
| 1.38 | 1.39 | 1.30 | 1.35 | -2.88% | |
| 1.36 | 1.39 | 1.34 | 1.39 | +0.72% | |
| 1.43 | 1.45 | 1.37 | 1.38 | -4.17% | |
| 1.43 | 1.47 | 1.43 | 1.44 | 0.00% | |
| 1.53 | 1.54 | 1.34 | 1.44 | -4.64% | |
| 1.59 | 1.64 | 1.50 | 1.51 | -3.21% | |
| 1.57 | 1.66 | 1.56 | 1.56 | +1.30% | |
| 1.56 | 1.59 | 1.54 | 1.54 | -1.28% | |
| 1.52 | 1.62 | 1.51 | 1.56 | +1.30% | |
| 1.48 | 1.55 | 1.47 | 1.54 | +1.99% | |
| 1.51 | 1.54 | 1.48 | 1.51 | -1.31% | |
| 1.53 | 1.56 | 1.51 | 1.53 | -0.65% | |
| 1.55 | 1.58 | 1.53 | 1.54 | +0.65% | |
| 1.49 | 1.54 | 1.48 | 1.53 | +0.66% | |
| 1.51 | 1.55 | 1.50 | 1.52 | -1.30% | |
| 1.55 | 1.57 | 1.53 | 1.54 | -2.53% | |
| 1.54 | 1.59 | 1.53 | 1.58 | +1.94% | |
| 1.54 | 1.56 | 1.53 | 1.55 | 0.00% | |
| 1.49 | 1.56 | 1.49 | 1.55 | +4.03% | |
| 1.56 | 1.57 | 1.48 | 1.49 | -5.70% | |
| 1.51 | 1.60 | 1.51 | 1.58 | +2.60% | |
| 1.51 | 1.55 | 1.48 | 1.54 | +1.99% | |
| 1.49 | 1.53 | 1.49 | 1.51 | +0.67% | |
| 1.49 | 1.53 | 1.49 | 1.50 | 0.00% | |
| 1.47 | 1.55 | 1.47 | 1.50 | 0.00% | |
| 1.50 | 1.52 | 1.46 | 1.50 | 0.00% | |
| 1.50 | 1.51 | 1.47 | 1.50 | +0.67% | |
| 1.51 | 1.55 | 1.49 | 1.49 | -1.32% | |
| 1.51 | 1.53 | 1.49 | 1.51 | 0.00% | |
| 1.46 | 1.52 | 1.45 | 1.51 | +4.14% | |
| 1.54 | 1.55 | 1.44 | 1.45 | -7.05% | |
| 1.56 | 1.59 | 1.52 | 1.56 | -1.89% | |
| 1.53 | 1.59 | 1.51 | 1.59 | +3.92% | |
| 1.53 | 1.57 | 1.52 | 1.53 | -0.65% | |
| 1.56 | 1.58 | 1.54 | 1.54 | -1.28% | |
| 1.58 | 1.59 | 1.54 | 1.56 | -1.27% | |
| 1.60 | 1.63 | 1.58 | 1.58 | -1.25% | |
| 1.60 | 1.62 | 1.58 | 1.60 | +0.63% | |
| 1.62 | 1.64 | 1.59 | 1.59 | -3.05% | |
| 1.63 | 1.66 | 1.61 | 1.64 | +0.61% | |
| 1.60 | 1.67 | 1.58 | 1.63 | +3.16% | |
| 1.56 | 1.62 | 1.56 | 1.58 | 0.00% | |
| 1.57 | 1.61 | 1.45 | 1.58 | -1.86% | |
| 1.61 | 1.64 | 1.50 | 1.61 | -0.62% | |
| 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | |
| 1.64 | 1.67 | 1.62 | 1.63 | -1.21% | |
| 1.67 | 1.69 | 1.64 | 1.65 | -0.60% | |
| 1.66 | 1.70 | 1.62 | 1.66 | 0.00% | |
| 1.67 | 1.68 | 1.63 | 1.66 | +1.22% | |
| 1.61 | 1.68 | 1.61 | 1.64 | -0.61% | |
| 1.68 | 1.69 | 1.64 | 1.65 | -1.79% | |
| 1.72 | 1.74 | 1.67 | 1.68 | -1.75% | |
| 1.74 | 1.75 | 1.70 | 1.71 | -1.72% | |
| 1.65 | 1.75 | 1.65 | 1.74 | +4.82% | |
| 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | |
| 1.70 | 1.72 | 1.65 | 1.65 | -3.51% | |
| 1.71 | 1.77 | 1.70 | 1.71 | -1.16% | |
| 1.78 | 1.79 | 1.71 | 1.73 | -2.26% | |
| 1.77 | 1.79 | 1.74 | 1.77 | -0.56% | |
| 1.77 | 1.84 | 1.72 | 1.78 | -0.56% | |
| 1.91 | 1.93 | 1.77 | 1.79 | -6.77% | |
| 2.05 | 2.07 | 1.89 | 1.92 | -5.88% | |
| 2.14 | 2.34 | 2.03 | 2.04 | -1.45% | |
| 2.15 | 2.27 | 2.06 | 2.07 | -3.72% | |
| 1.90 | 2.17 | 1.87 | 2.15 | +11.98% | |
| 2.25 | 2.25 | 1.91 | 1.92 | -13.12% | |
| 2.10 | 2.25 | 2.05 | 2.21 | +24.86% | |
| 1.70 | 1.78 | 1.69 | 1.77 | +4.12% | |
| 1.71 | 1.74 | 1.67 | 1.70 | -0.58% | |
| 1.67 | 1.75 | 1.66 | 1.71 | +1.79% | |
| 1.69 | 1.72 | 1.66 | 1.68 | -1.18% | |
| 1.74 | 1.76 | 1.69 | 1.70 | -3.41% | |
| 1.73 | 1.77 | 1.73 | 1.76 | +1.15% | |
| 1.70 | 1.76 | 1.69 | 1.74 | +2.35% | |
| 1.67 | 1.75 | 1.67 | 1.70 | +1.19% | |
| 1.74 | 1.74 | 1.67 | 1.68 | -4.55% | |
| 1.72 | 1.78 | 1.71 | 1.76 | +1.15% | |
| 1.74 | 1.78 | 1.72 | 1.74 | 0.00% | |
| 1.75 | 1.77 | 1.71 | 1.74 | -1.69% | |
| 1.64 | 1.79 | 1.64 | 1.77 | +9.94% | |
| 1.59 | 1.63 | 1.57 | 1.61 | +1.26% | |
| 1.64 | 1.67 | 1.59 | 1.59 | -1.85% | |
| 1.66 | 1.68 | 1.60 | 1.62 | -3.57% | |
| 1.64 | 1.69 | 1.62 | 1.68 | +0.60% | |
| 1.66 | 1.71 | 1.65 | 1.67 | -0.60% | |
| 1.67 | 1.73 | 1.66 | 1.68 | -1.18% | |
| 1.76 | 1.77 | 1.68 | 1.70 | -5.03% | |
| 1.85 | 1.86 | 1.79 | 1.79 | -3.24% | |
| 1.86 | 1.87 | 1.83 | 1.85 | -1.07% | |
| 1.80 | 1.90 | 1.79 | 1.87 | +5.06% | |
| 1.72 | 1.78 | 1.69 | 1.78 | +1.14% | |
| 1.84 | 1.84 | 1.76 | 1.76 | -4.86% | |
| 1.87 | 1.90 | 1.84 | 1.85 | -0.54% | |
| 1.90 | 1.99 | 1.82 | 1.86 | -15.07% | |
| 2.20 | 2.20 | 2.13 | 2.19 | +1.86% | |
| 2.14 | 2.19 | 2.13 | 2.15 | +0.94% | |
| 2.15 | 2.18 | 2.13 | 2.13 | -1.39% | |
| 2.20 | 2.25 | 2.15 | 2.16 | -1.82% | |
| 2.24 | 2.24 | 2.18 | 2.20 | -1.79% | |
| 2.27 | 2.29 | 2.20 | 2.24 | 0.00% | |
| 2.26 | 2.31 | 2.23 | 2.24 | +0.90% | |
| 2.20 | 2.27 | 2.19 | 2.22 | +0.91% | |
| 2.23 | 2.26 | 2.15 | 2.20 | -2.22% | |
| 2.36 | 2.36 | 2.24 | 2.25 | -4.66% | |
| 2.35 | 2.40 | 2.34 | 2.36 | +1.29% | |
| 2.31 | 2.38 | 2.30 | 2.33 | -2.10% | |
| 2.48 | 2.52 | 2.36 | 2.38 | -4.03% | |
| 2.46 | 2.57 | 2.41 | 2.48 | +1.64% | |
| 2.43 | 2.47 | 2.37 | 2.44 | -1.61% | |
| 2.59 | 2.60 | 2.42 | 2.48 | -1.59% | |
| 2.83 | 2.84 | 2.51 | 2.52 | -10.48% | |
| 2.69 | 2.89 | 2.69 | 2.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNDL chart for longer ranges.