U.S. markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.0000+0.0300 (+1.52%)
Al cierre: 04:00PM EDT
1.9803 -0.02 (-0.99%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20241.98002.00001.97002.00002.00001,820,400
03 oct 20241.96002.00001.94001.97001.97002,349,400
02 oct 20241.99002.00001.97001.98001.98001,655,100
01 oct 20242.04002.05001.99001.99001.99001,765,900
30 sept 20242.02002.12002.02002.06002.06001,758,500
27 sept 20242.01002.05002.01002.02002.02001,330,600
26 sept 20242.03002.04002.00802.02002.02001,475,900
25 sept 20242.04002.05002.00002.01002.01001,114,000
24 sept 20242.02002.09502.01002.04002.04002,143,300
23 sept 20242.01002.02001.98002.00002.00001,693,300
20 sept 20242.07002.09001.99001.99001.99003,184,400
19 sept 20242.16002.18002.10002.10002.10001,157,900
18 sept 20242.20002.23502.12002.13002.13001,944,600
17 sept 20242.16002.24002.16002.21002.21001,764,000
16 sept 20242.06002.16002.06002.15002.15002,003,100
13 sept 20242.09002.11002.06002.07002.0700966,800
12 sept 20242.07002.10002.05102.08002.08001,114,100
11 sept 20242.07002.11002.06002.07002.07001,157,600
10 sept 20242.13002.13002.03002.10002.10001,705,400
09 sept 20242.01002.16502.00002.11002.11002,101,100
06 sept 20242.00002.02501.94001.98001.98001,633,000
05 sept 20242.00002.05501.99002.00002.00001,392,800
04 sept 20241.96002.04001.95002.02002.02001,502,400
03 sept 20241.98002.02001.94001.97001.97002,015,200
30 ago 20241.96001.99001.93001.97001.97001,206,100
29 ago 20241.94001.98001.91001.95001.95001,809,200
28 ago 20241.96001.97001.90001.92001.92001,508,200
27 ago 20242.05002.05601.93001.96001.96002,736,100
26 ago 20242.10002.12002.07002.08002.08001,110,300
23 ago 20242.09002.13002.06002.11002.11001,085,700
22 ago 20242.12002.12002.06002.06002.06001,340,700
21 ago 20242.13002.14002.10002.11002.1100979,200
20 ago 20242.18002.20002.11002.13002.13001,387,900
19 ago 20242.20002.23002.14002.20002.20001,281,400
16 ago 20242.19002.22002.16002.22002.22002,177,700
15 ago 20242.17002.24502.16002.20002.20002,175,800
14 ago 20242.13002.19002.11002.16002.16001,866,600
13 ago 20242.03002.14002.00002.13002.13002,346,100
12 ago 20242.07002.08502.00002.01002.01001,375,700
09 ago 20242.11002.13502.05002.06002.06001,598,800
08 ago 20242.03002.11002.02002.11002.11004,002,200
07 ago 20242.15002.16002.02002.02002.02002,155,500
06 ago 20242.07002.14002.06002.11002.11001,428,700
05 ago 20241.85002.11001.84002.08002.08003,624,500
02 ago 20242.11002.14001.99002.11002.11004,278,000
01 ago 20242.27002.30002.18002.21002.21002,776,400
31 jul 20242.28002.34002.23002.27002.27002,440,000
30 jul 20242.27002.34002.25002.27502.27502,058,900
29 jul 20242.25002.29002.22002.24502.24501,534,500
26 jul 20242.18002.25002.18002.24002.24002,236,300
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
*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...