ストックスクリーナーアプリを入手
2.25
0.45%
0.010
アフターアワーズ：
2.26
0.010
+0.44%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $2.30 | $2.22 | $0.08 | 2,492,288.0 | +0.45% |
| 2025-08-21 | $2.28 | $2.18 | $0.10 | 2,361,079.0 | +1.36% |
| 2025-08-20 | $2.24 | $2.07 | $0.17 | 4,098,666.0 | +5.24% |
| 2025-08-19 | $2.18 | $2.09 | $0.09 | 4,439,054.0 | -2.78% |
| 2025-08-18 | $2.17 | $2.03 | $0.145 | 4,196,345.0 | +6.93% |
| 2025-08-15 | $2.15 | $2.01 | $0.14 | 5,186,369.0 | -4.27% |
| 2025-08-14 | $2.18 | $2.06 | $0.12 | 5,004,402.0 | -1.40% |
| 2025-08-13 | $2.16 | $2.00 | $0.16 | 5,467,899.0 | +5.94% |
| 2025-08-12 | $2.14 | $1.94 | $0.20 | 9,074,846.0 | +0.50% |
| 2025-08-11 | $2.03 | $1.79 | $0.24 | 13,606,528.0 | +19.64% |
| 2025-08-08 | $1.71 | $1.65 | $0.065 | 3,109,015.0 | +0.60% |
| 2025-08-07 | $1.73 | $1.64 | $0.09 | 2,010,314.0 | -1.18% |
| 2025-08-06 | $1.73 | $1.65 | $0.08 | 2,475,968.0 | +1.81% |
| 2025-08-05 | $1.68 | $1.62 | $0.06 | 2,457,429.0 | +1.22% |
| 2025-08-04 | $1.69 | $1.61 | $0.08 | 2,378,832.0 | -0.61% |
| 2025-08-01 | $1.71 | $1.61 | $0.09 | 4,380,136.0 | -4.07% |
| 2025-07-31 | $1.83 | $1.67 | $0.165 | 14,018,219.0 | +19.44% |
| 2025-07-30 | $1.48 | $1.43 | $0.05 | 1,413,105.0 | -1.37% |
| 2025-07-29 | $1.51 | $1.45 | $0.06 | 1,605,606.0 | -2.67% |
| 2025-07-28 | $1.53 | $1.49 | $0.0399 | 1,288,213.0 | -0.99% |
| 2025-07-25 | $1.55 | $1.50 | $0.0459 | 1,404,192.0 | -1.62% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $2.30 | $1.61 | $0.69 | 75,231,458.0 | +30.81% |
| 2025-07 | $1.83 | $1.15 | $0.685 | 61,220,165.0 | +42.15% |
| 2025-06 | $1.37 | $1.20 | $0.17 | 26,206,296.0 | -4.72% |
| 2025-05 | $1.45 | $1.24 | $0.21 | 35,545,300.0 | -14.77% |
| 2025-04 | $1.55 | $1.26 | $0.29 | 29,138,587.0 | +5.67% |
| 2025-03 | $1.65 | $1.37 | $0.2799 | 32,615,393.0 | -12.42% |
| 2025-02 | $1.98 | $1.58 | $0.40 | 42,164,386.0 | -7.47% |
| 2025-01 | $1.98 | $1.72 | $0.26 | 37,146,259.0 | -2.79% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.65 | $0.31 | 43,232,106.0 | -9.84% |
| 2024-11 | $2.40 | $1.92 | $0.48 | 54,261,306.0 | -7.21% |
| 2024-10 | $2.30 | $1.90 | $0.40 | 39,724,840.0 | +0.97% |
| 2024-09 | $2.24 | $1.94 | $0.30 | 32,967,026.0 | +4.57% |
| 2024-08 | $2.30 | $1.84 | $0.46 | 43,714,581.0 | -13.22% |
| 2024-07 | $2.37 | $1.87 | $0.50 | 60,056,673.0 | +19.47% |
| 2024-06 | $2.25 | $1.81 | $0.4358 | 38,683,548.0 | -14.41% |
| 2024-05 | $2.93 | $2.07 | $0.86 | 137,664,446.0 | -10.12% |
| 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% |
4.13%
3.64%
大文字化:
|
ボリューム (24 時間):