Stockscreener 앱 받기
1.6755
1.18%
-0.0245
Sndl Inc 주식 (SNDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $1.72 | $1.67 | $0.055 | 410,749.0 | -1.46% |
| 2025-12-05 | $1.76 | $1.69 | $0.07 | 1,685,031.0 | -2.86% |
| 2025-12-04 | $1.77 | $1.73 | $0.045 | 985,697.0 | +0.57% |
| 2025-12-03 | $1.76 | $1.69 | $0.0699 | 865,980.0 | +2.35% |
| 2025-12-02 | $1.75 | $1.67 | $0.08 | 1,538,700.0 | +1.19% |
| 2025-12-01 | $1.74 | $1.67 | $0.07 | 1,374,731.0 | -4.55% |
| 2025-11-28 | $1.77 | $1.71 | $0.064 | 909,515.0 | +1.15% |
| 2025-11-26 | $1.78 | $1.72 | $0.06 | 1,259,437.0 | +0.00% |
| 2025-11-25 | $1.77 | $1.71 | $0.065 | 1,115,468.0 | -1.69% |
| 2025-11-24 | $1.79 | $1.64 | $0.15 | 2,509,626.0 | +9.94% |
| 2025-11-21 | $1.63 | $1.57 | $0.0579 | 2,058,726.0 | +1.26% |
| 2025-11-20 | $1.67 | $1.59 | $0.08 | 1,578,604.0 | -1.85% |
| 2025-11-19 | $1.68 | $1.60 | $0.08 | 2,217,779.0 | -3.57% |
| 2025-11-18 | $1.69 | $1.62 | $0.07 | 1,732,679.0 | +0.60% |
| 2025-11-17 | $1.71 | $1.65 | $0.0648 | 1,864,152.0 | -0.60% |
| 2025-11-14 | $1.73 | $1.66 | $0.07 | 1,810,630.0 | -1.18% |
| 2025-11-13 | $1.77 | $1.68 | $0.095 | 2,345,541.0 | -5.03% |
| 2025-11-12 | $1.86 | $1.79 | $0.074 | 1,236,777.0 | -3.24% |
| 2025-11-11 | $1.87 | $1.83 | $0.04 | 1,329,357.0 | -1.07% |
| 2025-11-10 | $1.90 | $1.79 | $0.11 | 2,441,204.0 | +5.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.77 | $1.67 | $0.105 | 6,860,888.0 | -4.82% |
| 2025-11 | $2.20 | $1.57 | $0.6279 | 39,277,421.0 | -18.14% |
| 2025-10 | $2.89 | $2.13 | $0.76 | 64,247,323.0 | -19.78% |
| 2025-09 | $2.79 | $2.32 | $0.47 | 68,235,128.0 | +0.00% |
| 2025-08 | $2.74 | $1.61 | $1.13 | 98,218,995.0 | +55.81% |
| 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% |
Sndl Inc 주식 (SNDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Sndl Inc 주식 (SNDL) 가격 이력 2023
| 월 | 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% |
6.27%
21.66%
자본화:
|
볼륨(24시간):