Stockscreener 앱 받기
1.44
2.13%
0.03
시장 영업 전:
1.45
0.01
+0.69%
Sndl Inc 주식 (SNDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $1.46 | $1.40 | $0.055 | 902,494.0 | +2.13% |
| 2025-03-31 | $1.44 | $1.37 | $0.0691 | 1,375,137.0 | -2.76% |
| 2025-03-28 | $1.50 | $1.43 | $0.07 | 1,499,352.0 | -3.33% |
| 2025-03-27 | $1.51 | $1.44 | $0.07 | 3,355,450.0 | +0.67% |
| 2025-03-26 | $1.55 | $1.48 | $0.0691 | 1,666,752.0 | -3.25% |
| 2025-03-25 | $1.59 | $1.53 | $0.0625 | 943,170.0 | -3.14% |
| 2025-03-24 | $1.61 | $1.58 | $0.03 | 844,964.0 | +0.63% |
| 2025-03-21 | $1.62 | $1.54 | $0.075 | 1,085,285.0 | +0.64% |
| 2025-03-20 | $1.60 | $1.54 | $0.06 | 1,124,015.0 | +0.00% |
| 2025-03-19 | $1.63 | $1.55 | $0.08 | 1,912,649.0 | -1.88% |
| 2025-03-18 | $1.64 | $1.57 | $0.07 | 2,097,425.0 | +3.23% |
| 2025-03-17 | $1.58 | $1.51 | $0.07 | 1,826,971.0 | +2.65% |
| 2025-03-14 | $1.53 | $1.48 | $0.05 | 1,072,104.0 | +2.03% |
| 2025-03-13 | $1.55 | $1.48 | $0.07 | 974,847.0 | -3.90% |
| 2025-03-12 | $1.55 | $1.51 | $0.04 | 1,173,116.0 | +1.99% |
| 2025-03-11 | $1.53 | $1.48 | $0.0483 | 1,469,498.0 | +0.00% |
| 2025-03-10 | $1.55 | $1.49 | $0.06 | 2,324,563.0 | -3.21% |
| 2025-03-07 | $1.58 | $1.54 | $0.04 | 1,342,536.0 | -0.64% |
| 2025-03-06 | $1.62 | $1.55 | $0.0696 | 1,260,162.0 | -3.09% |
| 2025-03-05 | $1.65 | $1.56 | $0.085 | 1,824,698.0 | +3.18% |
| 2025-03-04 | $1.60 | $1.57 | $0.03 | 251,361.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.46 | $1.40 | $0.055 | 902,494.0 | +0.00% |
| 2025-03 | $1.65 | $1.37 | $0.2799 | 33,517,887.0 | -10.56% |
| 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% |
2.89%
1.85%
자본화:
|
볼륨(24시간):