SunOpta Inc. (STKL) Historical Stock Data
5.81 ↓0.06 (-1.02%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STKL is down -0.99% a day on average. There have been 14 days where SunOpta Inc. closed green and 16 days where STKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.93 | 5.81 | ↓$0.12 (-2.02%) | 5.70 | 6.12 | 1.38M |
| 2024-05-13 | 5.92 | 5.87 | ↓$0.05 (-0.84%) | 5.77 | 5.97 | 1.33M |
| 2024-05-10 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.54 | 5.93 | 1.23M |
| 2024-05-09 | 6.87 | 5.86 | ↓$1.01 (-14.70%) | 5.83 | 7.59 | 3.34M |
| 2024-05-08 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.46 | 5.70 | 1.41M |
| 2024-05-07 | 5.57 | 5.74 | ↑$0.17 (3.05%) | 5.55 | 5.89 | 2.07M |
| 2024-05-06 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.51 | 5.70 | 1.30M |
| 2024-05-03 | 5.53 | 5.61 | ↑$0.08 (1.36%) | 5.47 | 5.67 | 1.28M |
| 2024-05-02 | 6.05 | 5.48 | ↓$0.57 (-9.42%) | 5.39 | 6.05 | 1.88M |
| 2024-05-01 | 6.51 | 6.04 | ↓$0.47 (-7.22%) | 6.01 | 6.52 | 1.36M |
| 2024-04-30 | 6.58 | 6.55 | ↓$0.03 (-0.46%) | 6.48 | 6.63 | 484.44K |
| 2024-04-29 | 6.73 | 6.65 | ↓$0.08 (-1.19%) | 6.58 | 6.81 | 560.23K |
| 2024-04-26 | 6.55 | 6.69 | ↑$0.14 (2.14%) | 6.51 | 6.79 | 719.44K |
| 2024-04-25 | 6.64 | 6.55 | ↓$0.09 (-1.36%) | 6.51 | 6.66 | 614.14K |
| 2024-04-24 | 6.54 | 6.68 | ↑$0.14 (2.14%) | 6.48 | 6.77 | 0.93M |
| 2024-04-23 | 6.34 | 6.55 | ↑$0.21 (3.31%) | 6.30 | 6.56 | 758.90K |
| 2024-04-22 | 6.02 | 6.36 | ↑$0.34 (5.65%) | 5.97 | 6.39 | 0.92M |
| 2024-04-19 | 5.86 | 5.96 | ↑$0.10 (1.71%) | 5.85 | 6.00 | 522.69K |
| 2024-04-18 | 5.88 | 5.90 | ↑$0.02 (0.34%) | 5.83 | 6.22 | 749.59K |
| 2024-04-17 | 6.09 | 5.88 | ↓$0.21 (-3.45%) | 5.86 | 6.16 | 494.13K |
| 2024-04-16 | 5.91 | 6.04 | ↑$0.13 (2.20%) | 5.83 | 6.07 | 1.31M |
| 2024-04-15 | 6.01 | 5.95 | ↓$0.06 (-1.00%) | 5.79 | 6.07 | 1.83M |
| 2024-04-12 | 6.30 | 6.04 | ↓$0.26 (-4.13%) | 5.98 | 6.30 | 1.06M |
| 2024-04-11 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.15 | 6.42 | 588.67K |
| 2024-04-10 | 6.50 | 6.26 | ↓$0.24 (-3.69%) | 6.20 | 6.50 | 724.32K |
| 2024-04-09 | 6.60 | 6.63 | ↑$0.03 (0.45%) | 6.53 | 6.72 | 837.98K |
| 2024-04-08 | 6.51 | 6.62 | ↑$0.11 (1.69%) | 6.51 | 6.71 | 887.01K |
| 2024-04-05 | 6.42 | 6.51 | ↑$0.09 (1.40%) | 6.34 | 6.57 | 669.92K |
| 2024-04-04 | 6.67 | 6.42 | ↓$0.25 (-3.75%) | 6.41 | 6.83 | 488.23K |
| 2024-04-03 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.53 | 6.67 | 765.88K |
Create an account or log in to view more rows.
$STKL the time is near
$STKL Love this stock.
Light taps
$STKL Buying again tomorrow.
$STKL about to pop IMHO
$STKL keep it going
$STKL shaking weak hands that’s all
$STKL all’s I know is buy and hold… no expectations
$STKL To the moon!!
$STKL we had no volume for days before the last big rip
$STKL time to run