1.98
price up icon1.02%   0.02
pre-market  시장 영업 전:  1.99   0.01   +0.51%
loading

Sndl Inc 주식 (SNDL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $2.06 $1.94 $0.12 2,997,857.0 +1.02%
2024-11-20 $1.98 $1.95 $0.03 758,162.0 -1.01%
2024-11-19 $1.98 $1.92 $0.06 1,619,031.0 +2.06%
2024-11-18 $1.98 $1.93 $0.05 1,358,329.0 -0.51%
2024-11-15 $1.99 $1.94 $0.045 1,501,667.0 +0.00%
2024-11-14 $1.98 $1.95 $0.035 1,583,474.0 -0.51%
2024-11-13 $2.00 $1.94 $0.06 2,880,591.0 -2.00%
2024-11-12 $2.04 $1.95 $0.09 3,843,180.0 +0.50%
2024-11-11 $2.00 $1.97 $0.035 2,848,550.0 +0.51%
2024-11-08 $2.05 $1.96 $0.09 3,219,954.0 -3.88%
2024-11-07 $2.08 $1.96 $0.12 3,651,882.0 +0.00%
2024-11-06 $2.18 $1.96 $0.22 7,656,758.0 -13.81%
2024-11-05 $2.40 $2.16 $0.24 5,850,941.0 +10.65%
2024-11-04 $2.21 $2.12 $0.095 2,655,117.0 +2.37%
2024-11-01 $2.14 $2.08 $0.06 1,662,885.0 +1.44%
2024-10-31 $2.13 $2.08 $0.05 1,049,434.0 -2.80%
2024-10-30 $2.22 $2.12 $0.10 1,781,544.0 -3.60%
2024-10-29 $2.30 $2.19 $0.11 2,283,132.0 +0.45%
2024-10-28 $2.26 $2.19 $0.0695 2,275,888.0 +1.38%
2024-10-25 $2.27 $2.11 $0.16 3,255,715.0 +3.32%
2024-10-24 $2.18 $2.07 $0.11 1,693,134.0 -1.86%
2024-10-23 $2.19 $2.10 $0.085 2,653,526.0 +0.00%

Sndl Inc 주식 (SNDL) 연도별 가격 이력

이 심층 분석에서는 Sndl Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sndl Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sndl Inc 주식 (SNDL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $2.40 $1.92 $0.48 47,086,235.0 -4.81%
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%

Sndl Inc 주식 (SNDL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Sndl Inc 주식 (SNDL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$46.75
price up icon 0.28%
$3.364
price up icon 3.19%
$0.21
price down icon 2.28%
$0.6399
price up icon 9.24%
beverages_wineries_distilleries IBG
$1.17
price up icon 47.88%
자본화:     |  볼륨(24시간):