U.S. markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3000-0.0900 (-3.77%)
Al cierre: 04:00PM EST
2.3200 +0.02 (+0.87%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20232.35002.43002.30002.30002.30003,508,800
02 feb 20232.34002.48002.34002.39002.39005,938,400
01 feb 20232.28002.35002.22002.33002.33005,472,100
31 ene 20232.20002.30002.18002.30002.30004,597,300
30 ene 20232.22002.26002.17002.18002.18003,384,400
27 ene 20232.21002.32002.19002.27002.27003,476,600
26 ene 20232.32002.34002.21002.23002.23002,675,100
25 ene 20232.27002.32002.23002.29002.29002,693,400
24 ene 20232.34002.38002.30002.33002.33002,394,700
23 ene 20232.32002.38002.29502.35002.35002,354,800
20 ene 20232.25002.34002.22302.30002.30002,537,300
19 ene 20232.27002.28002.20002.22002.22002,391,400
18 ene 20232.35002.45002.29002.29002.29003,262,200
17 ene 20232.27002.39002.22002.35002.35003,987,700
13 ene 20232.25002.35002.23002.27002.27002,990,400
12 ene 20232.22502.30002.15002.30002.30003,795,600
11 ene 20232.17002.23002.12902.17002.17003,069,700
10 ene 20232.15002.17002.09002.14002.14002,362,100
09 ene 20232.14002.28002.10002.13002.13003,954,500
06 ene 20232.13002.18002.08002.13002.13002,374,200
05 ene 20232.16002.18002.11002.12002.12002,210,000
04 ene 20232.08002.22002.06502.21002.21003,299,100
03 ene 20232.10002.20002.05002.07002.07002,913,100
30 dic 20222.02002.09002.00002.09002.09002,987,800
29 dic 20222.00002.09001.98002.05002.05004,384,300
28 dic 20222.01002.07001.96001.99001.99004,728,000
27 dic 20222.04002.13002.02002.02002.02004,678,600
23 dic 20222.03002.11001.98002.08002.08003,173,800
22 dic 20222.06502.07001.95002.03002.03003,839,900
21 dic 20222.07002.20002.01002.08002.08004,402,600
20 dic 20222.05002.12002.01002.06002.06002,777,600
19 dic 20222.26002.28002.04002.05002.05004,515,200
16 dic 20222.30002.31002.22002.27002.27004,014,700
15 dic 20222.32002.35002.26002.27002.27002,130,900
14 dic 20222.43002.46002.33002.37002.37003,111,900
13 dic 20222.65002.68502.43002.44002.44004,643,600
12 dic 20222.52002.60002.46002.59002.59002,609,400
09 dic 20222.59002.65002.49002.50002.50003,474,300
08 dic 20222.70002.76002.58202.61002.61002,623,200
07 dic 20222.81002.81002.66002.66002.66002,469,900
06 dic 20223.11003.12002.80002.82502.82504,163,400
05 dic 20223.09003.36003.08003.12003.12009,169,400
02 dic 20222.79003.20002.77003.13003.130012,218,800
01 dic 20222.70002.89002.68002.88002.88005,665,600
30 nov 20222.57002.71002.56002.71002.71002,984,000
29 nov 20222.57002.61002.50002.57002.57001,928,900
28 nov 20222.66002.71002.50002.52002.52002,635,600
25 nov 20222.61002.75002.60002.71002.71002,056,400
23 nov 20222.54002.65002.52002.61002.61002,113,000
22 nov 20222.63002.68002.54002.55002.55001,932,400
21 nov 20222.56002.66002.55002.65002.65002,588,600
18 nov 20222.72002.72002.59002.60002.60002,852,300
17 nov 20222.52502.74502.50002.73002.73004,637,200
16 nov 20222.68002.83002.56002.59002.59007,169,400
15 nov 20222.67002.80002.62002.68002.68004,812,800
14 nov 20222.80002.90002.46502.62002.62009,949,900
11 nov 20222.38002.65002.33002.60002.60006,298,800
10 nov 20222.26002.42002.21002.40002.40005,157,500
09 nov 20222.34002.44002.18002.19002.19004,945,100
08 nov 20222.32002.40002.28002.33002.33002,847,400
07 nov 20222.33002.36002.25002.34002.34002,683,000
04 nov 20222.42002.45002.25002.32002.32003,007,200
03 nov 20222.20002.41502.20002.38002.38003,598,000
02 nov 20222.43002.45002.29002.30002.30003,223,300
01 nov 20222.50002.52002.38002.41002.41003,011,000
31 oct 20222.26002.56002.25002.46002.46007,449,500
28 oct 20222.26002.31002.22002.29002.29002,091,500
27 oct 20222.39002.44002.24002.24002.24002,700,600
26 oct 20222.28002.50002.25002.38002.38004,278,300
25 oct 20222.12002.38002.12002.32002.32005,826,000
24 oct 20222.16002.17002.05002.12002.12003,300,100
21 oct 20222.12002.18002.07502.17002.17002,095,600
20 oct 20222.11002.25002.09002.12002.12002,398,800
19 oct 20222.20002.25002.11002.12002.12002,587,300
18 oct 20222.26002.29902.20002.21002.21002,523,100
17 oct 20222.21002.34002.19002.22002.22004,364,000
14 oct 20222.18002.30002.14002.15002.15003,129,100
13 oct 20222.00002.24202.00002.19002.19004,277,700
12 oct 20221.99002.13001.96002.13002.13003,732,000
11 oct 20222.06002.10001.96001.99001.99004,760,000
10 oct 20222.18002.21002.07002.09002.09005,278,300
07 oct 20222.71002.78002.16002.18002.180016,905,900
06 oct 20222.24002.84002.20002.79002.790015,208,800
05 oct 20222.27002.28002.17002.26002.26002,564,100
04 oct 20222.25002.34002.24002.30002.30003,093,300
03 oct 20222.23002.23002.13102.21002.21002,270,100
30 sept 20222.19002.24002.14002.18002.18002,332,900
29 sept 20222.31002.32002.18002.20002.20002,662,100
28 sept 20222.21002.38002.21002.37002.37002,401,900
27 sept 20222.24002.31002.17502.24002.24002,784,900
26 sept 20222.22002.39002.20002.20002.20002,466,500
23 sept 20222.29002.31002.20002.30002.30003,849,100
22 sept 20222.49002.50002.31002.32002.32003,500,100
21 sept 20222.54002.57002.47002.51002.51002,341,200
20 sept 20222.58002.61902.52002.52002.52002,292,800
19 sept 20222.59002.63002.56002.59002.59001,892,600
16 sept 20222.73002.73002.62002.64002.64002,495,900
15 sept 20222.76002.89002.75002.78002.78003,229,700
14 sept 20222.66002.80002.57002.80002.80003,095,000
13 sept 20222.72002.75502.62002.62002.62002,451,800
*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...