Stockscreener 앱 받기
2.39
10.65%
0.23
시간 외 거래:
2.34
-0.05
-2.09%
Sndl Inc 주식 (SNDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $2.18 | $1.99 | $0.19 | 4,505,476.0 | +6.97% |
| 2024-10-21 | $2.02 | $1.98 | $0.04 | 1,100,843.0 | -0.50% |
| 2024-10-18 | $2.02 | $2.00 | $0.02 | 949,384.0 | +0.50% |
| 2024-10-17 | $2.01 | $1.97 | $0.04 | 1,213,917.0 | +0.50% |
| 2024-10-16 | $2.00 | $1.98 | $0.02 | 766,142.0 | +1.52% |
| 2024-10-15 | $2.00 | $1.97 | $0.03 | 838,025.0 | -1.99% |
| 2024-10-14 | $2.02 | $1.98 | $0.0365 | 1,079,033.0 | +1.01% |
| 2024-10-11 | $2.00 | $1.91 | $0.09 | 1,637,294.0 | +3.65% |
| 2024-10-10 | $1.94 | $1.90 | $0.04 | 1,200,156.0 | -1.54% |
| 2024-10-09 | $1.96 | $1.92 | $0.04 | 1,063,511.0 | +0.52% |
| 2024-10-08 | $1.98 | $1.94 | $0.04 | 1,249,699.0 | -1.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.40 | $2.08 | $0.32 | 16,019,884.0 | +14.90% |
| 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% |
Sndl Inc 주식 (SNDL) 가격 이력 2022
| 월 | 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% |
1.03%
13.21%
자본화:
|
볼륨(24시간):