SunOpta Inc. (STKL) Historical Stock Data
6.69 ↑0.14 (2.14%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STKL is down -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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-02 | 6.79 | 6.66 | ↓$0.13 (-1.91%) | 6.65 | 6.84 | 455.15K |
| 2024-04-01 | 6.86 | 6.79 | ↓$0.07 (-1.02%) | 6.71 | 6.86 | 524.71K |
| 2024-03-28 | 6.83 | 6.87 | ↑$0.04 (0.59%) | 6.80 | 6.91 | 822.31K |
| 2024-03-27 | 6.79 | 6.80 | ↑$0.01 (0.15%) | 6.77 | 6.91 | 664.02K |
| 2024-03-26 | 6.71 | 6.76 | ↑$0.05 (0.75%) | 6.64 | 6.81 | 667.10K |
| 2024-03-25 | 6.60 | 6.65 | ↑$0.05 (0.76%) | 6.58 | 6.70 | 0.92M |
| 2024-03-22 | 6.64 | 6.54 | ↓$0.10 (-1.51%) | 6.49 | 6.71 | 805.73K |
| 2024-03-21 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.50 | 6.77 | 1.01M |
| 2024-03-20 | 6.82 | 6.67 | ↓$0.15 (-2.20%) | 6.61 | 6.82 | 0.94M |
| 2024-03-19 | 6.88 | 6.82 | ↓$0.06 (-0.87%) | 6.70 | 6.93 | 537.71K |
| 2024-03-18 | 6.99 | 6.89 | ↓$0.10 (-1.43%) | 6.82 | 6.99 | 465K |
| 2024-03-15 | 6.90 | 6.93 | ↑$0.03 (0.43%) | 6.87 | 7.03 | 687.46K |
Create an account or log in to view more rows.
$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
$STKL is going to have a run next month