ストックスクリーナーアプリを入手
5.74
3.61%
+0.20
アフターアワーズ：
5.80
0.06
+1.05%
Sunopta, Inc. (STKL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-07 | $5.89 | $5.54 | $0.345 | 2,056,259.0 | +3.61% |
| 2024-05-06 | $5.70 | $5.51 | $0.185 | 1,277,113.0 | -1.16% |
| 2024-05-03 | $5.67 | $5.46 | $0.205 | 1,278,201.0 | +2.28% |
| 2024-05-02 | $6.05 | $5.39 | $0.66 | 1,880,733.0 | -9.27% |
| 2024-05-01 | $6.51 | $6.01 | $0.505 | 1,362,487.0 | -7.79% |
| 2024-04-30 | $6.63 | $6.48 | $0.15 | 468,314.0 | -1.50% |
| 2024-04-29 | $6.80 | $6.58 | $0.23 | 555,988.0 | -0.60% |
| 2024-04-26 | $6.79 | $6.51 | $0.28 | 716,146.0 | +2.14% |
| 2024-04-25 | $6.66 | $6.50 | $0.155 | 601,297.0 | -1.95% |
| 2024-04-24 | $6.76 | $6.48 | $0.285 | 924,660.0 | +1.98% |
| 2024-04-23 | $6.56 | $6.30 | $0.26 | 758,505.0 | +2.99% |
| 2024-04-22 | $6.38 | $5.97 | $0.415 | 917,856.0 | +6.71% |
| 2024-04-19 | $6.00 | $5.85 | $0.15 | 515,544.0 | +1.02% |
| 2024-04-18 | $6.22 | $5.83 | $0.39 | 735,151.0 | +0.34% |
| 2024-04-17 | $6.16 | $5.86 | $0.30 | 491,134.0 | -2.65% |
| 2024-04-16 | $6.07 | $5.83 | $0.24 | 1,131,679.0 | +1.51% |
| 2024-04-15 | $6.07 | $5.79 | $0.28 | 1,834,038.0 | -1.49% |
| 2024-04-12 | $6.30 | $5.97 | $0.325 | 1,059,738.0 | -4.13% |
| 2024-04-11 | $6.42 | $6.15 | $0.269 | 588,669.0 | +0.64% |
| 2024-04-10 | $6.50 | $6.20 | $0.30 | 724,323.0 | -5.58% |
| 2024-04-09 | $6.72 | $6.53 | $0.19 | 837,976.0 | +0.38% |
Sunopta, Inc. (STKL) 株の年ごとの株価履歴
この詳細な分析では、Sunopta, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSTKL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sunopta, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSunopta, Inc. (STKL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $6.51 | $5.39 | $1.12 | 9,911,052.0 | -12.37% |
| 2024-04 | $6.86 | $5.79 | $1.07 | 16,524,812.0 | -4.66% |
| 2024-03 | $7.38 | $6.49 | $0.89 | 19,068,190.0 | -2.28% |
| 2024-02 | $7.18 | $5.57 | $1.61 | 14,874,561.0 | +18.15% |
| 2024-01 | $6.21 | $5.02 | $1.20 | 16,348,692.0 | +8.78% |
2023年のSunopta, Inc. (STKL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.56 | $4.62 | $0.94 | 16,883,150.0 | +10.73% |
| 2023-11 | $5.07 | $3.77 | $1.30 | 21,636,105.0 | +28.65% |
| 2023-10 | $4.37 | $2.79 | $1.58 | 34,937,450.0 | +13.95% |
| 2023-09 | $4.46 | $3.33 | $1.13 | 17,652,896.0 | -23.23% |
| 2023-08 | $6.62 | $3.99 | $2.63 | 30,594,856.0 | -33.79% |
| 2023-07 | $6.84 | $5.80 | $1.04 | 21,069,202.0 | -0.90% |
| 2023-06 | $7.33 | $6.28 | $1.05 | 24,723,566.0 | -0.59% |
| 2023-05 | $8.51 | $6.51 | $2.00 | 19,383,039.0 | -20.82% |
| 2023-04 | $8.58 | $7.55 | $1.03 | 18,398,092.0 | +10.39% |
| 2023-03 | $8.76 | $7.30 | $1.46 | 19,190,128.0 | +0.26% |
| 2023-02 | $8.39 | $7.26 | $1.13 | 18,439,734.0 | -6.00% |
| 2023-01 | $9.72 | $7.80 | $1.92 | 15,994,683.0 | -3.20% |
2022年のSunopta, Inc. (STKL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.48 | $7.89 | $1.59 | 15,030,441.0 | -9.73% |
| 2022-11 | $11.67 | $7.99 | $3.68 | 32,121,157.0 | -16.74% |
| 2022-10 | $11.30 | $8.99 | $2.31 | 19,200,693.0 | +23.41% |
| 2022-09 | $10.57 | $8.70 | $1.87 | 17,932,647.0 | -8.36% |
| 2022-08 | $11.47 | $8.68 | $2.79 | 26,321,316.0 | +12.59% |
| 2022-07 | $9.41 | $7.71 | $1.70 | 20,966,559.0 | +13.37% |
| 2022-06 | $8.22 | $6.83 | $1.39 | 37,590,066.0 | +0.00% |
| 2022-05 | $8.39 | $4.85 | $3.54 | 28,890,551.0 | +41.71% |
| 2022-04 | $6.22 | $4.85 | $1.37 | 15,285,964.0 | +9.36% |
| 2022-03 | $5.50 | $4.53 | $0.965 | 12,685,339.0 | -5.82% |
| 2022-02 | $5.54 | $4.22 | $1.32 | 12,128,048.0 | +1.72% |
| 2022-01 | $7.45 | $4.50 | $2.95 | 16,899,084.0 | -24.60% |
0.27%
0.15%
大文字化:
|
ボリューム (24 時間):