SunOpta Inc. (STKL) Historical Stock Data
6.30 ↑0.11 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STKL is up 0.56% a day on average. There have been 19 days where SunOpta Inc. closed green and 11 days where STKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.19 | 6.30 | ↑$0.11 (1.78%) | 6.18 | 6.34 | 578.84K |
| 2025-05-15 | 6.15 | 6.19 | ↑$0.04 (0.65%) | 6.09 | 6.22 | 783.22K |
| 2025-05-14 | 6.30 | 6.17 | ↓$0.13 (-2.06%) | 6.14 | 6.33 | 886.21K |
| 2025-05-13 | 6.50 | 6.31 | ↓$0.19 (-2.92%) | 6.30 | 6.52 | 1.20M |
| 2025-05-12 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.10 | 6.51 | 1.49M |
| 2025-05-09 | 5.83 | 6.08 | ↑$0.25 (4.29%) | 5.80 | 6.17 | 2.38M |
| 2025-05-08 | 5.56 | 5.83 | ↑$0.27 (4.86%) | 5.17 | 6.72 | 5.25M |
| 2025-05-07 | 4.76 | 4.53 | ↓$0.23 (-4.83%) | 4.53 | 4.86 | 2.02M |
| 2025-05-06 | 4.49 | 4.75 | ↑$0.26 (5.79%) | 4.47 | 4.79 | 1.64M |
| 2025-05-05 | 4.52 | 4.55 | ↑$0.03 (0.66%) | 4.46 | 4.66 | 1.17M |
| 2025-05-02 | 4.26 | 4.52 | ↑$0.26 (6.10%) | 4.25 | 4.56 | 0.92M |
| 2025-05-01 | 4.34 | 4.16 | ↓$0.18 (-4.15%) | 4.10 | 4.34 | 515.73K |
| 2025-04-30 | 4.24 | 4.32 | ↑$0.08 (1.89%) | 4.19 | 4.39 | 696.43K |
| 2025-04-29 | 4.29 | 4.32 | ↑$0.03 (0.70%) | 4.25 | 4.36 | 619.58K |
| 2025-04-28 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.27 | 4.39 | 697.63K |
| 2025-04-25 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.19 | 4.33 | 755.33K |
| 2025-04-24 | 4.05 | 4.30 | ↑$0.25 (6.17%) | 4.01 | 4.32 | 619.66K |
| 2025-04-23 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.00 | 4.27 | 1.03M |
| 2025-04-22 | 3.76 | 4.09 | ↑$0.33 (8.78%) | 3.76 | 4.12 | 1.05M |
| 2025-04-21 | 3.85 | 3.71 | ↓$0.14 (-3.64%) | 3.67 | 3.88 | 463.27K |
| 2025-04-17 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.84 | 3.93 | 650.21K |
| 2025-04-16 | 4.11 | 3.88 | ↓$0.23 (-5.60%) | 3.87 | 4.11 | 704.26K |
| 2025-04-15 | 4.08 | 4.13 | ↑$0.05 (1.23%) | 4.08 | 4.23 | 891.98K |
| 2025-04-14 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.96 | 4.15 | 1.23M |
| 2025-04-11 | 3.75 | 3.92 | ↑$0.17 (4.53%) | 3.74 | 4.00 | 1.14M |
| 2025-04-10 | 3.97 | 3.74 | ↓$0.23 (-5.79%) | 3.65 | 4.01 | 2.24M |
| 2025-04-09 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.71 | 4.17 | 2.06M |
| 2025-04-08 | 4.07 | 3.92 | ↓$0.15 (-3.69%) | 3.81 | 4.08 | 1.57M |
| 2025-04-07 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.80 | 4.09 | 1.23M |
| 2025-04-04 | 4.30 | 4.12 | ↓$0.18 (-4.19%) | 4.05 | 4.35 | 826.23K |
Create an account or log in to view more rows.
$STKL more shorts the better idc
$STKL happy weekend!
$STKL yes
keep going down
let's go
stop stalling
$STKL im in.
$STKL jeez
$STKL God dammit
$STKL LFFGG
$STKL the time is near
$STKL Love this stock.
Light taps
$STKL Buying again tomorrow.