U.S. markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.2400+0.1100 (+5.16%)
Al cierre: 04:00PM EDT
2.2302 -0.01 (-0.44%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20242.18002.25002.18002.24002.24002,220,400
25 jul 20242.21002.22002.13002.13002.13002,074,200
24 jul 20242.30002.35002.19002.22502.22504,788,200
23 jul 20242.26002.37002.25002.29002.29004,368,300
22 jul 20242.08002.27002.08002.27002.27005,426,700
19 jul 20242.09002.12002.05002.07002.07001,530,500
18 jul 20242.19002.20002.09002.09502.09502,822,900
17 jul 20242.16002.25502.13002.18002.18004,957,800
16 jul 20242.20002.24802.16002.20002.20002,111,300
15 jul 20242.13002.24502.09002.20002.20003,711,600
12 jul 20242.18002.21002.13002.15002.15002,874,800
11 jul 20242.05002.18002.05002.18002.18005,348,600
10 jul 20241.97002.05001.97002.04002.04001,606,700
09 jul 20241.96002.04001.95001.97001.97002,546,900
08 jul 20241.94002.01001.93001.97001.97002,153,900
05 jul 20241.94001.96001.90001.94001.94001,487,100
03 jul 20241.89002.02001.88001.96001.96001,956,200
02 jul 20241.92001.92501.88001.88001.88001,218,900
01 jul 20241.87001.93001.87001.92001.92001,255,600
28 jun 20241.93001.95001.85501.90001.90002,119,700
27 jun 20241.89001.96001.89001.92001.92003,074,000
26 jun 20241.84001.96001.84001.91001.91001,877,200
25 jun 20241.88001.88001.84001.84001.84001,239,000
24 jun 20241.81001.89801.81001.88001.88001,466,600
21 jun 20241.88001.89001.82001.82001.82002,530,700
20 jun 20241.85001.90001.85001.89001.89001,867,600
18 jun 20241.90001.92001.85001.86001.86002,164,000
17 jun 20241.95001.96001.89001.91001.91002,346,700
14 jun 20242.00002.00001.93001.95001.95002,749,600
13 jun 20242.05002.08001.99001.99001.99001,977,500
12 jun 20242.05002.10002.03002.05002.05002,018,700
11 jun 20242.07002.08002.03002.04002.04001,530,800
10 jun 20242.05002.12002.01502.10002.10001,998,900
07 jun 20242.06002.10002.04002.04002.04001,866,400
06 jun 20242.16002.16802.06002.08002.08002,108,900
05 jun 20242.12002.17002.09002.16002.16001,616,300
04 jun 20242.15002.17002.08002.11002.11002,124,000
03 jun 20242.22002.24602.12002.17002.17003,419,400
31 may 20242.22002.27002.20002.22002.22001,674,100
30 may 20242.19002.27502.18002.20002.20002,200,100
29 may 20242.17002.23002.14002.17002.17003,003,500
28 may 20242.23002.27002.17002.22002.22002,251,200
24 may 20242.21002.28002.20002.22002.22002,930,500
23 may 20242.30002.32002.16002.18002.18004,794,300
22 may 20242.39002.40002.30302.34002.34002,914,500
21 may 20242.40002.44502.33002.36002.36003,132,500
20 may 20242.49002.49002.37002.40002.40004,694,600
17 may 20242.69002.74002.43502.46002.460010,333,100
16 may 20242.57002.75002.49002.65002.650011,297,700
15 may 20242.68002.68002.47002.57002.57007,606,000
14 may 20242.57002.93002.55002.62002.620019,092,400
13 may 20242.29002.49502.28002.40002.40005,696,900
10 may 20242.42002.44502.26002.30002.30003,878,800
09 may 20242.32002.50002.15002.40502.40508,310,600
08 may 20242.56002.56002.41002.46002.46005,511,900
07 may 20242.46002.61002.42002.53002.53006,021,900
06 may 20242.44002.63002.40502.47002.470010,086,200
03 may 20242.33002.44002.28002.35002.35006,656,400
02 may 20242.26002.40002.20502.27002.27004,765,100
01 may 20242.35002.44002.07002.22002.220014,553,500
30 abr 20242.01002.52001.97002.47002.470022,752,400
29 abr 20241.99002.07001.96002.01002.01003,339,300
26 abr 20241.96002.07901.95002.01002.01004,090,000
25 abr 20241.97001.99001.94001.95001.95001,500,900
24 abr 20242.06002.07001.97002.00002.00006,174,800
23 abr 20241.85002.08001.85002.07002.07004,913,100
22 abr 20241.87001.90001.80001.88001.88002,795,600
19 abr 20241.83001.90001.81001.87001.87003,168,200
18 abr 20241.81001.91001.80001.83001.83003,269,700
17 abr 20241.98001.99001.75001.83001.83007,234,200
16 abr 20241.91002.00001.88001.98001.98004,074,400
15 abr 20241.98002.06001.91501.92001.92005,498,300
12 abr 20242.09002.16501.97002.00002.00004,611,500
11 abr 20242.07002.12001.96002.09002.09006,094,200
10 abr 20242.01502.20001.98002.07002.07006,356,700
09 abr 20242.13002.26002.07002.09002.09009,202,900
08 abr 20242.21002.41002.16002.27002.27009,001,300
05 abr 20242.17002.27002.12002.20002.20009,858,100
04 abr 20242.67002.67002.23002.27002.270027,318,600
03 abr 20242.04002.53001.98002.50002.500023,257,300
02 abr 20241.96002.12001.92002.04002.04008,212,300
01 abr 20242.00002.03001.91001.97001.97008,652,200
28 mar 20242.10002.12001.99002.00502.005014,186,900
27 mar 20241.99002.19001.87002.18002.180017,923,300
26 mar 20241.72001.99001.71001.97001.970015,043,000
25 mar 20241.75001.81001.68001.73001.730010,605,700
22 mar 20241.43001.77001.42001.75001.750018,332,300
21 mar 20241.55001.55001.40001.44001.44007,832,900
20 mar 20241.48001.54001.45001.53001.53005,474,400
19 mar 20241.46001.50901.42001.49001.49003,879,700
18 mar 20241.41001.52001.38001.49001.49009,028,600
15 mar 20241.32001.40001.31001.40001.40004,746,100
14 mar 20241.35001.35001.31001.31001.31002,357,800
13 mar 20241.34001.37001.33001.34001.34001,728,400
12 mar 20241.33001.35001.31001.35001.35002,087,300
11 mar 20241.36001.38001.33001.33001.33002,440,000
08 mar 20241.34001.40001.33001.36001.36003,321,400
07 mar 20241.33001.36001.32001.33001.33001,904,700
06 mar 20241.34001.36001.32001.33001.33003,224,300
05 mar 20241.35001.38001.31501.33001.33003,006,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...