SunOpta Inc. (STKL) Historical Stock Data

7.73 ↑0.23 (3.07%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, STKL is up 0.08% a day on average. There have been 17 days where SunOpta Inc. closed green and 13 days where STKL closed red.

DateOpenCloseChangeLowHighVolume
2024-12-207.407.73↑$0.33 (4.46%)7.347.851.25M
2024-12-197.447.50↑$0.06 (0.81%)7.337.60434.13K
2024-12-187.867.44↓$0.42 (-5.34%)7.407.95704.05K
2024-12-177.737.86↑$0.13 (1.68%)7.737.87424.82K
2024-12-167.947.75↓$0.19 (-2.39%)7.678.00656.01K
2024-12-137.817.87↑$0.06 (0.77%)7.587.87809.73K
2024-12-127.707.81↑$0.11 (1.43%)7.697.96243.82K
2024-12-117.977.79↓$0.18 (-2.26%)7.787.98387.59K
2024-12-107.887.89↑$0.01 (0.13%)7.808.05559.77K
2024-12-097.847.85↑$0.01 (0.13%)7.687.95548.62K
2024-12-067.947.79↓$0.15 (-1.89%)7.767.98412.72K
2024-12-057.737.89↑$0.16 (2.07%)7.677.96509.75K
2024-12-047.737.73↑$0.00 (0.00%)7.707.82555.64K
2024-12-037.707.72↑$0.02 (0.26%)7.637.77511.05K
2024-12-027.767.70↓$0.06 (-0.77%)7.647.82467.34K
2024-11-298.007.75↓$0.25 (-3.13%)7.558.11537.55K
2024-11-277.847.81↓$0.03 (-0.38%)7.777.96593.87K
2024-11-267.677.79↑$0.12 (1.56%)7.597.83623.43K
2024-11-257.897.72↓$0.17 (-2.15%)7.708.071.16M
2024-11-227.667.82↑$0.16 (2.09%)7.617.88619.85K
2024-11-217.567.70↑$0.14 (1.85%)7.527.71447.32K
2024-11-207.657.56↓$0.09 (-1.18%)7.447.65486.62K
2024-11-197.417.65↑$0.24 (3.24%)7.377.74606.52K
2024-11-187.297.45↑$0.16 (2.19%)7.277.53648K
2024-11-157.437.29↓$0.14 (-1.88%)7.287.61473.63K
2024-11-147.587.54↓$0.04 (-0.53%)7.047.58744.66K
2024-11-137.697.53↓$0.16 (-2.08%)7.467.69812.85K
2024-11-127.427.61↑$0.19 (2.56%)7.397.751.14M
2024-11-117.347.51↑$0.17 (2.32%)7.177.53817.62K
2024-11-087.377.29↓$0.08 (-1.09%)7.197.52674.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$STKL yes
keep going down
let's go
stop stalling

0 Like Report
4texin

$STKL Love this stock.

Light taps

0 Like Report