Sndl Inc Stock Price History
| SNDL Stock | USD 1.65 0.07 4.07% |
Below is the normalized historical share price chart for SNDL Inc extending back to August 01, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SNDL stands at 1.65, as last reported on the 2nd of August, with the highest price reaching 1.71 and the lowest price hitting 1.62 during the day.
If you're considering investing in SNDL Stock, it is important to understand the factors that can impact its price. SNDL appears to be very risky, given 3 months investment horizon. SNDL Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0992, which indicates the firm had a 0.0992 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for SNDL Inc, which you can use to evaluate the volatility of the company. Please review SNDL's coefficient of variation of 1271.74, and Risk Adjusted Performance of 0.0688 to confirm if our risk estimates are consistent with your expectations. At this time, SNDL's Common Stock Total Equity is quite stable compared to the past year. Common Stock Shares Outstanding is expected to rise to about 277.4 M this year, although the value of Total Stockholder Equity will most likely fall to about 669.4 M. . At this time, SNDL's Price Earnings To Growth Ratio is quite stable compared to the past year. Price To Operating Cash Flows Ratio is expected to rise to 13.01 this year, although the value of Price Earnings Ratio will most likely fall to (7.54). SNDL Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of August 2019 | 200 Day MA 1.6326 | 50 Day MA 1.3651 | Beta 3.394 |
Sharpe Ratio = 0.0992
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SNDL | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.02 actual daily | 36 64% of assets are more volatile |
Expected Return
| 0.4 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average SNDL is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SNDL by adding it to a well-diversified portfolio.
Price Book 0.5525 | Enterprise Value Ebitda (1.61) | Price Sales 0.4771 | Shares Float 253.9 M | Wall Street Target Price 4.4956 |
SNDL Stock Price History Chart
There are several ways to analyze SNDL Stock price data. The simplest method is using a basic SNDL candlestick price chart, which shows SNDL price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 31, 2025 | 1.72 |
| Lowest Price | June 30, 2025 | 1.21 |
SNDL August 2, 2025 Stock Price Synopsis
Various analyses of SNDL's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SNDL Stock. It can be used to describe the percentage change in the price of SNDL from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SNDL Stock.| SNDL Price Action Indicator | (0.05) | |
| SNDL Accumulation Distribution | 296,626 | |
| SNDL Price Daily Balance Of Power | (0.78) | |
| SNDL Price Rate Of Daily Change | 0.96 |
SNDL August 2, 2025 Stock Price Analysis
SNDL Stock Price History Data
The price series of SNDL for the period between Sun, May 4, 2025 and Sat, Aug 2, 2025 has a statistical range of 0.51 with a coefficient of variation of 8.65. The price distribution for the period has arithmetic mean of 1.36. The median price for the last 90 days is 1.32. The company completed stock split (1:10) on 26th of July 2022.| Open | High | Low | Close | Volume | ||
08/01/2025 | 1.70 | 1.71 | 1.62 | 1.65 | 5,635,886 | |
| 07/31/2025 | 1.79 | 1.84 | 1.67 | 1.72 | 14,041,899 | |
07/30/2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1,431,263 | |
07/29/2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1,607,166 | |
07/28/2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1,300,585 | |
| 07/25/2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1,412,659 | |
07/24/2025 | 1.61 | 1.61 | 1.53 | 1.54 | 1,167,246 | |
07/23/2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1,589,901 | |
| 07/22/2025 | 1.58 | 1.67 | 1.58 | 1.64 | 2,719,082 | |
07/21/2025 | 1.54 | 1.60 | 1.53 | 1.58 | 2,073,308 | |
07/18/2025 | 1.67 | 1.67 | 1.53 | 1.54 | 2,407,446 | |
07/17/2025 | 1.49 | 1.57 | 1.48 | 1.56 | 1,918,145 | |
07/16/2025 | 1.52 | 1.56 | 1.48 | 1.49 | 1,997,680 | |
07/15/2025 | 1.61 | 1.62 | 1.50 | 1.51 | 3,058,229 | |
07/14/2025 | 1.47 | 1.64 | 1.47 | 1.58 | 8,392,392 | |
07/11/2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1,726,650 | |
| 07/10/2025 | 1.37 | 1.45 | 1.37 | 1.42 | 2,131,593 | |
07/09/2025 | 1.38 | 1.45 | 1.38 | 1.42 | 2,222,718 | |
07/08/2025 | 1.24 | 1.39 | 1.24 | 1.38 | 4,426,422 | |
07/07/2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1,262,281 | |
07/03/2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1,102,764 | |
07/02/2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1,406,486 | |
07/01/2025 | 1.20 | 1.25 | 1.15 | 1.22 | 3,313,296 | |
06/30/2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1,279,997 | |
06/27/2025 | 1.24 | 1.25 | 1.22 | 1.23 | 976,759 | |
06/26/2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1,032,997 | |
06/25/2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1,696,917 | |
06/24/2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1,274,975 | |
06/23/2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1,525,730 | |
| 06/20/2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1,779,340 | |
06/18/2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1,317,147 | |
06/17/2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1,232,465 | |
06/16/2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1,130,609 | |
06/13/2025 | 1.34 | 1.35 | 1.28 | 1.29 | 2,067,862 | |
06/12/2025 | 1.32 | 1.36 | 1.31 | 1.35 | 1,231,635 | |
06/11/2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1,588,739 | |
06/10/2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1,311,295 | |
06/09/2025 | 1.31 | 1.35 | 1.31 | 1.33 | 732,342 | |
06/06/2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1,983,333 | |
06/05/2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1,067,599 | |
06/04/2025 | 1.27 | 1.30 | 1.27 | 1.29 | 898,170 | |
06/03/2025 | 1.26 | 1.30 | 1.26 | 1.28 | 893,257 | |
06/02/2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1,358,385 | |
05/30/2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1,855,293 | |
05/29/2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1,049,828 | |
05/28/2025 | 1.29 | 1.31 | 1.28 | 1.30 | 662,862 | |
05/27/2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1,039,717 | |
05/23/2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1,276,590 | |
05/22/2025 | 1.30 | 1.33 | 1.28 | 1.31 | 995,540 | |
05/21/2025 | 1.31 | 1.37 | 1.30 | 1.31 | 1,596,395 | |
05/20/2025 | 1.29 | 1.34 | 1.29 | 1.33 | 1,689,675 | |
05/19/2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1,283,304 | |
05/16/2025 | 1.28 | 1.35 | 1.27 | 1.35 | 2,281,838 | |
05/15/2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1,654,233 | |
05/14/2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1,773,402 | |
05/13/2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1,644,939 | |
05/12/2025 | 1.33 | 1.34 | 1.29 | 1.32 | 2,218,546 | |
05/09/2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1,198,851 | |
05/08/2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1,699,690 | |
| 05/07/2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1,367,913 | |
05/06/2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1,952,219 |
About SNDL Stock history
SNDL investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SNDL is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SNDL Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SNDL stock prices may prove useful in developing a viable investing in SNDL
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 264.2 M | 277.4 M | |
| Net Loss | -301.6 M | -286.5 M |
SNDL Stock Technical Analysis
SNDL technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
SNDL Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SNDL's price direction in advance. Along with the technical and fundamental analysis of SNDL Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SNDL to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0688 | |||
| Jensen Alpha | 0.209 | |||
| Total Risk Alpha | (0.38) | |||
| Sortino Ratio | 0.0654 | |||
| Treynor Ratio | 0.4395 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in SNDL Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in unemployment. You can also try the Money Flow Index module to determine momentum by analyzing Money Flow Index and other technical indicators.
Is Pharmaceuticals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of SNDL. If investors know SNDL will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about SNDL listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (0.30) | Revenue Per Share | Quarterly Revenue Growth 0.036 | Return On Assets | Return On Equity |
The market value of SNDL Inc is measured differently than its book value, which is the value of SNDL that is recorded on the company's balance sheet. Investors also form their own opinion of SNDL's value that differs from its market value or its book value, called intrinsic value, which is SNDL's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SNDL's market value can be influenced by many factors that don't directly affect SNDL's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SNDL's value and its price as these two are different measures arrived at by different means. Investors typically determine if SNDL is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SNDL's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.