ストックスクリーナーアプリを入手
2.57
1.91%
-0.05
プレマーケット:
2.54
-0.03
-1.17%
SNDL Inc (SNDL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-15 | $2.68 | $2.47 | $0.21 | 7,281,943.0 | -1.91% |
| 2024-05-14 | $2.93 | $2.55 | $0.38 | 19,037,365.0 | +9.17% |
| 2024-05-13 | $2.50 | $2.28 | $0.215 | 5,656,115.0 | +4.35% |
| 2024-05-10 | $2.44 | $2.26 | $0.1848 | 3,853,211.0 | -4.37% |
| 2024-05-09 | $2.50 | $2.15 | $0.35 | 8,245,073.0 | -2.24% |
| 2024-05-08 | $2.56 | $2.41 | $0.15 | 5,459,743.0 | -2.77% |
| 2024-05-07 | $2.61 | $2.42 | $0.19 | 5,997,465.0 | +2.43% |
| 2024-05-06 | $2.63 | $2.40 | $0.225 | 10,030,715.0 | +5.11% |
| 2024-05-03 | $2.44 | $2.28 | $0.16 | 6,617,011.0 | +3.52% |
| 2024-05-02 | $2.40 | $2.21 | $0.195 | 4,698,711.0 | +2.25% |
| 2024-05-01 | $2.44 | $2.07 | $0.37 | 11,905,601.0 | -10.12% |
| 2024-04-30 | $2.52 | $1.97 | $0.55 | 22,480,598.0 | +22.89% |
| 2024-04-29 | $2.07 | $1.96 | $0.11 | 3,324,145.0 | +0.00% |
| 2024-04-26 | $2.08 | $1.95 | $0.1287 | 4,076,168.0 | +3.08% |
| 2024-04-25 | $1.99 | $1.94 | $0.05 | 1,484,250.0 | -2.50% |
| 2024-04-24 | $2.07 | $1.97 | $0.10 | 4,773,400.0 | -3.38% |
| 2024-04-23 | $2.08 | $1.85 | $0.23 | 4,897,993.0 | +10.11% |
| 2024-04-22 | $1.90 | $1.80 | $0.10 | 2,784,464.0 | +0.53% |
| 2024-04-19 | $1.90 | $1.81 | $0.09 | 3,168,973.0 | +2.19% |
| 2024-04-18 | $1.91 | $1.80 | $0.11 | 3,259,565.0 | +0.00% |
| 2024-04-17 | $1.99 | $1.75 | $0.24 | 7,217,548.0 | -7.58% |
| 2024-04-16 | $2.00 | $1.88 | $0.12 | 4,069,419.0 | +3.13% |
SNDL Inc (SNDL) 株の年ごとの株価履歴
この詳細な分析では、SNDL Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSNDL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、SNDL Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSNDL Inc (SNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $2.93 | $2.07 | $0.86 | 96,064,896.0 | +4.05% |
| 2024-04 | $2.67 | $1.75 | $0.92 | 178,409,171.0 | +23.19% |
| 2024-03 | $2.19 | $1.31 | $0.88 | 131,947,655.0 | +48.52% |
| 2024-02 | $1.49 | $1.30 | $0.19 | 51,930,812.0 | +1.50% |
| 2024-01 | $1.69 | $1.32 | $0.367 | 67,128,069.0 | -18.90% |
2023年のSNDL Inc (SNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.71 | $1.40 | $0.31 | 72,002,854.0 | +14.69% |
| 2023-11 | $1.61 | $1.35 | $0.26 | 57,542,506.0 | -0.69% |
| 2023-10 | $1.90 | $1.31 | $0.59 | 54,005,943.0 | -24.21% |
| 2023-09 | $2.36 | $1.72 | $0.639 | 142,711,274.0 | +6.15% |
| 2023-08 | $1.90 | $1.43 | $0.469 | 104,712,327.0 | +7.19% |
| 2023-07 | $1.67 | $1.32 | $0.35 | 61,882,051.0 | +21.90% |
| 2023-06 | $1.52 | $1.25 | $0.27 | 49,647,671.0 | -3.52% |
| 2023-05 | $1.98 | $1.42 | $0.555 | 69,414,746.0 | -4.70% |
| 2023-04 | $1.63 | $1.29 | $0.34 | 49,135,564.0 | -6.88% |
| 2023-03 | $1.92 | $1.45 | $0.47 | 80,234,955.0 | -14.89% |
| 2023-02 | $2.48 | $1.86 | $0.62 | 74,802,312.0 | -18.26% |
| 2023-01 | $2.45 | $2.05 | $0.40 | 60,775,237.0 | +10.05% |
2022年のSNDL Inc (SNDL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.36 | $1.95 | $1.41 | 91,857,042.0 | -22.88% |
| 2022-11 | $2.90 | $2.18 | $0.72 | 80,477,534.0 | +10.16% |
| 2022-10 | $2.84 | $1.96 | $0.88 | 100,841,239.0 | +12.84% |
| 2022-09 | $2.89 | $2.14 | $0.75 | 60,149,496.0 | -23.51% |
| 2022-08 | $3.59 | $2.15 | $1.44 | 197,135,822.0 | +26.67% |
| 2022-07 | $3.65 | $2.12 | $1.53 | 146,233,088.3 | -31.00% |
| 2022-06 | $3.97 | $2.90 | $1.07 | 124,008,436.8 | -16.87% |
| 2022-05 | $5.00 | $3.42 | $1.57 | 176,012,618.3 | -16.43% |
| 2022-04 | $7.48 | $4.67 | $2.81 | 181,115,470.9 | -32.94% |
| 2022-03 | $8.91 | $4.50 | $4.41 | 276,919,358.7 | +35.32% |
| 2022-02 | $6.67 | $4.60 | $2.07 | 169,203,450.5 | +8.29% |
| 2022-01 | $6.65 | $4.00 | $2.65 | 152,833,185.7 | -17.40% |
0.50%
0.70%
大文字化:
|
ボリューム (24 時間):