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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 7.40 | 7.73 | ↑$0.33 (4.46%) | 7.34 | 7.85 | 1.25M |
2024-12-19 | 7.44 | 7.50 | ↑$0.06 (0.81%) | 7.33 | 7.60 | 434.13K |
2024-12-18 | 7.86 | 7.44 | ↓$0.42 (-5.34%) | 7.40 | 7.95 | 704.05K |
2024-12-17 | 7.73 | 7.86 | ↑$0.13 (1.68%) | 7.73 | 7.87 | 424.82K |
2024-12-16 | 7.94 | 7.75 | ↓$0.19 (-2.39%) | 7.67 | 8.00 | 656.01K |
2024-12-13 | 7.81 | 7.87 | ↑$0.06 (0.77%) | 7.58 | 7.87 | 809.73K |
2024-12-12 | 7.70 | 7.81 | ↑$0.11 (1.43%) | 7.69 | 7.96 | 243.82K |
2024-12-11 | 7.97 | 7.79 | ↓$0.18 (-2.26%) | 7.78 | 7.98 | 387.59K |
2024-12-10 | 7.88 | 7.89 | ↑$0.01 (0.13%) | 7.80 | 8.05 | 559.77K |
2024-12-09 | 7.84 | 7.85 | ↑$0.01 (0.13%) | 7.68 | 7.95 | 548.62K |
2024-12-06 | 7.94 | 7.79 | ↓$0.15 (-1.89%) | 7.76 | 7.98 | 412.72K |
2024-12-05 | 7.73 | 7.89 | ↑$0.16 (2.07%) | 7.67 | 7.96 | 509.75K |
2024-12-04 | 7.73 | 7.73 | ↑$0.00 (0.00%) | 7.70 | 7.82 | 555.64K |
2024-12-03 | 7.70 | 7.72 | ↑$0.02 (0.26%) | 7.63 | 7.77 | 511.05K |
2024-12-02 | 7.76 | 7.70 | ↓$0.06 (-0.77%) | 7.64 | 7.82 | 467.34K |
2024-11-29 | 8.00 | 7.75 | ↓$0.25 (-3.13%) | 7.55 | 8.11 | 537.55K |
2024-11-27 | 7.84 | 7.81 | ↓$0.03 (-0.38%) | 7.77 | 7.96 | 593.87K |
2024-11-26 | 7.67 | 7.79 | ↑$0.12 (1.56%) | 7.59 | 7.83 | 623.43K |
2024-11-25 | 7.89 | 7.72 | ↓$0.17 (-2.15%) | 7.70 | 8.07 | 1.16M |
2024-11-22 | 7.66 | 7.82 | ↑$0.16 (2.09%) | 7.61 | 7.88 | 619.85K |
2024-11-21 | 7.56 | 7.70 | ↑$0.14 (1.85%) | 7.52 | 7.71 | 447.32K |
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 |
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