SunOpta Inc. (STKL) Historical Stock Data
7.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STKL is up 0.53% a day on average. There have been 16 days where SunOpta Inc. closed green and 14 days where STKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.65 | 7.56 | ↓$0.09 (-1.18%) | 7.44 | 7.65 | 486.62K |
| 2024-11-19 | 7.41 | 7.65 | ↑$0.24 (3.24%) | 7.37 | 7.74 | 606.52K |
| 2024-11-18 | 7.29 | 7.45 | ↑$0.16 (2.19%) | 7.27 | 7.53 | 648K |
| 2024-11-15 | 7.43 | 7.29 | ↓$0.14 (-1.88%) | 7.28 | 7.61 | 473.63K |
| 2024-11-14 | 7.58 | 7.54 | ↓$0.04 (-0.53%) | 7.04 | 7.58 | 744.66K |
| 2024-11-13 | 7.69 | 7.53 | ↓$0.16 (-2.08%) | 7.46 | 7.69 | 812.85K |
| 2024-11-12 | 7.42 | 7.61 | ↑$0.19 (2.56%) | 7.39 | 7.75 | 1.14M |
| 2024-11-11 | 7.34 | 7.51 | ↑$0.17 (2.32%) | 7.17 | 7.53 | 817.62K |
| 2024-11-08 | 7.37 | 7.29 | ↓$0.08 (-1.09%) | 7.19 | 7.52 | 674.47K |
| 2024-11-07 | 7.29 | 7.45 | ↑$0.16 (2.19%) | 7.05 | 7.48 | 895.23K |
| 2024-11-06 | 7.05 | 7.26 | ↑$0.21 (2.98%) | 6.94 | 7.43 | 2.63M |
| 2024-11-05 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.58 | 6.91 | 1.01M |
| 2024-11-04 | 6.80 | 6.75 | ↓$0.05 (-0.74%) | 6.73 | 6.99 | 1.05M |
| 2024-11-01 | 6.59 | 6.80 | ↑$0.21 (3.19%) | 6.59 | 7.04 | 1.33M |
| 2024-10-31 | 5.94 | 6.55 | ↑$0.61 (10.19%) | 5.93 | 6.62 | 1.17M |
| 2024-10-30 | 5.93 | 5.86 | ↓$0.07 (-1.18%) | 5.86 | 5.98 | 407.38K |
| 2024-10-29 | 5.96 | 5.97 | ↑$0.01 (0.17%) | 5.88 | 5.99 | 319.73K |
| 2024-10-28 | 5.86 | 5.98 | ↑$0.12 (2.05%) | 5.82 | 6.12 | 617.87K |
| 2024-10-25 | 5.92 | 5.76 | ↓$0.16 (-2.70%) | 5.69 | 5.92 | 603.72K |
| 2024-10-24 | 5.75 | 5.89 | ↑$0.14 (2.43%) | 5.71 | 5.95 | 471.90K |
| 2024-10-23 | 5.86 | 5.72 | ↓$0.14 (-2.39%) | 5.72 | 5.89 | 363.88K |
| 2024-10-22 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.78 | 5.93 | 458.24K |
| 2024-10-21 | 6.01 | 5.90 | ↓$0.11 (-1.83%) | 5.90 | 6.06 | 333.13K |
| 2024-10-18 | 6.14 | 6.02 | ↓$0.12 (-1.95%) | 5.97 | 6.19 | 495.20K |
| 2024-10-17 | 6.03 | 6.13 | ↑$0.10 (1.66%) | 6.01 | 6.21 | 581.03K |
| 2024-10-16 | 6.41 | 6.01 | ↓$0.40 (-6.24%) | 5.96 | 6.55 | 3.03M |
| 2024-10-15 | 6.37 | 6.36 | ↓$0.01 (-0.16%) | 6.26 | 6.46 | 391.68K |
| 2024-10-14 | 6.38 | 6.37 | ↓$0.01 (-0.16%) | 6.11 | 6.46 | 528.28K |
| 2024-10-11 | 6.39 | 6.42 | ↑$0.03 (0.47%) | 6.36 | 6.57 | 594.42K |
| 2024-10-10 | 6.13 | 6.36 | ↑$0.23 (3.75%) | 6.10 | 6.44 | 619.61K |
Create an account or log in to view more rows.
$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.
$STKL about to pop IMHO