Canada markets closed

Sundial Growers Inc. (SNDL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4495-0.2505 (-35.79%)
At close: 4:00PM EDT

0.4830 +0.03 (7.45%)
After hours: 7:59PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.55000.55800.43400.45000.450055,197,200
Aug. 13, 20200.62500.77800.58800.70000.700061,305,600
Aug. 12, 20200.55500.73000.52000.55000.550033,589,700
Aug. 11, 20200.55000.56000.52500.54600.54601,384,700
Aug. 10, 20200.55500.56000.52100.54200.54202,209,700
Aug. 07, 20200.57800.58000.53000.55000.55002,053,600
Aug. 06, 20200.58000.58900.55200.57000.57001,319,900
Aug. 05, 20200.58000.58500.56000.57500.57501,222,000
Aug. 04, 20200.59000.62000.56000.59900.59902,307,900
Aug. 03, 20200.62300.62400.55000.59000.59001,154,000
Jul. 31, 20200.60000.60000.57500.58400.5840979,600
Jul. 30, 20200.59000.59800.56800.57400.5740981,200
Jul. 29, 20200.61900.65000.56000.60500.60501,305,600
Jul. 28, 20200.64500.66000.59000.63000.63002,072,600
Jul. 27, 20200.70000.70000.58000.59700.59702,640,300
Jul. 24, 20200.69000.69900.65000.69100.69101,317,200
Jul. 23, 20200.77000.77000.68100.69900.69901,459,300
Jul. 22, 20200.80800.80800.70300.73000.73001,801,900
Jul. 21, 20200.85000.85000.79200.81100.8110696,900
Jul. 20, 20200.87000.87000.82400.83500.8350677,400
Jul. 17, 20200.89000.89500.82000.84900.8490939,400
Jul. 16, 20200.90000.94000.88000.90900.9090778,000
Jul. 15, 20200.86000.92000.85000.88000.88001,044,500
Jul. 14, 20200.84300.85000.80000.84200.8420425,600
Jul. 13, 20200.81000.89900.78000.84000.84001,525,700
Jul. 10, 20200.79900.82000.76100.81100.8110498,300
Jul. 09, 20200.82900.83000.77000.79200.7920553,500
Jul. 08, 20200.79000.79000.75000.78000.7800294,200
Jul. 07, 20200.80000.80000.75000.77000.7700413,100
Jul. 06, 20200.80900.81500.77000.81000.8100508,500
Jul. 02, 20200.83000.83000.75300.78400.7840558,700
Jul. 01, 20200.80000.82700.77100.80400.8040464,400
Jun. 30, 20200.83000.83000.75000.79900.7990634,400
Jun. 29, 20200.82000.82800.75000.81600.8160600,500
Jun. 26, 20200.85300.85300.80000.80300.8030534,800
Jun. 25, 20200.83800.85000.80000.84900.8490511,200
Jun. 24, 20200.90000.90000.82100.85000.8500679,500
Jun. 23, 20200.86000.93000.85000.91000.91001,109,600
Jun. 22, 20200.87000.87900.80700.85200.8520674,400
Jun. 19, 20200.93100.95000.85000.87000.87001,026,400
Jun. 18, 20200.93000.98500.89800.91000.91001,681,800
Jun. 17, 20201.00001.02000.91300.92400.92401,049,400
Jun. 16, 20201.04001.06000.97001.01001.0100967,300
Jun. 15, 20200.94501.02000.94500.99500.99501,017,300
Jun. 12, 20200.97001.05000.92400.97000.97001,279,000
Jun. 11, 20200.92001.02000.88000.91000.91002,188,300
Jun. 10, 20201.12001.14000.99001.10001.10002,174,500
Jun. 09, 20201.12001.25001.06001.10001.10005,321,200
Jun. 08, 20200.89301.10000.85001.09001.09007,401,100
Jun. 05, 20200.80000.85000.75500.82000.82002,226,500
Jun. 04, 20200.80000.82500.77000.81200.81201,318,400
Jun. 03, 20200.84000.85000.81000.82000.8200960,500
Jun. 02, 20200.85100.87000.81000.83000.8300995,900
Jun. 01, 20200.84400.88500.75000.85700.85701,530,200
May 29, 20200.86000.90000.85000.85100.85101,419,500
May 28, 20200.88000.96000.83100.88000.88003,996,300
May 27, 20200.90400.93000.81100.86000.86003,447,700
May 26, 20200.92000.98400.83000.91500.91507,339,800
May 22, 20200.65401.28000.65000.84500.845050,212,600
May 21, 20200.57800.62000.53700.60500.60502,320,200
May 20, 20200.57800.59000.53000.55400.5540948,200
May 19, 20200.61500.61500.55000.57900.57901,737,100
May 18, 20200.61000.69000.58200.61000.61004,765,100
May 15, 20200.46000.69900.45200.55000.550011,981,500
May 14, 20200.40100.41000.37000.38700.38701,407,600
May 13, 20200.50000.50000.39000.39000.39002,794,200
May 12, 20200.52700.52900.48000.49300.49301,072,700
May 11, 20200.53000.53000.49500.50200.5020638,100
May 08, 20200.52500.54800.50000.50900.5090556,600
May 07, 20200.57700.58000.50000.51500.5150738,200
May 06, 20200.56000.59000.52000.56000.5600439,700
May 05, 20200.56000.60000.53100.55000.5500461,500
May 04, 20200.65000.65000.52400.57800.57801,009,900
May 01, 20200.59900.67000.55000.63500.63501,284,300
Apr. 30, 20200.50500.59000.45100.57000.57001,906,800
Apr. 29, 20200.49600.50000.49000.49900.4990704,600
Apr. 28, 20200.50200.52500.48000.49500.4950520,000
Apr. 27, 20200.52800.54000.47000.49300.49301,437,400
Apr. 24, 20200.54000.54000.49500.50000.5000626,100
Apr. 23, 20200.54000.54000.51000.52700.5270246,300
Apr. 22, 20200.51500.55000.51500.52000.5200364,800
Apr. 21, 20200.54000.59000.51000.54000.5400720,200
Apr. 20, 20200.55000.60000.53000.58000.5800720,300
Apr. 17, 20200.55000.57000.53500.56000.5600311,600
Apr. 16, 20200.59000.59000.52000.53100.5310204,900
Apr. 15, 20200.60000.60000.47000.58000.5800854,200
Apr. 14, 20200.60000.60000.55000.58900.5890333,300
Apr. 13, 20200.61000.62000.55000.59000.5900507,200
Apr. 09, 20200.57200.62000.56000.62000.62001,406,900
Apr. 08, 20200.53400.58000.50000.56000.5600784,700
Apr. 07, 20200.54500.55000.49000.51800.51801,054,400
Apr. 06, 20200.50500.54000.48100.52900.52901,286,700
Apr. 03, 20200.52000.54000.46600.47100.4710859,800
Apr. 02, 20200.57000.59000.48000.49400.49401,496,500
Apr. 01, 20200.61000.64000.55000.57000.57001,010,900
Mar. 31, 20200.57000.75000.51000.64000.64003,050,900
Mar. 30, 20200.99001.04000.95000.95000.9500421,900
Mar. 27, 20200.99001.16000.87001.04001.04001,098,500
Mar. 26, 20200.86001.05000.83001.05001.05001,281,200
Mar. 25, 20200.81100.86000.76000.82000.8200596,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...