Get the Stockscreener App
6.69
2.14%
+0.14
After Hours:
6.69
Sunopta, Inc. Stock (STKL) Price History
The historical daily chart and data for Sunopta, Inc. stock (STKL), show that the latest closing stock price as of April 26, 2024, is $6.69.
- Sunopta, Inc. all-time high stock price is $17.07, occurred on February 11, 2021.
- The lowest Sunopta, Inc. stock price recorded was $1.30 on October 18, 2019. Since then, Sunopta, Inc.'s stock price has risen over 414.62% to $6.69 now.
- The 52-week high stock price for STKL is $8.56, representing a 27.95% increase from the current share price, occurred on April 28, 2023.
- The 52-week low stock price for STKL is $2.79, indicating a -58.30% decrease from the current share price, occurred on October 12, 2023.
- The closing price of Sunopta, Inc. (STKL) stock in the beginning of 2023 was $7.39. The stock closed the year at $8.44, a gain of over 14.21% for the year.
The table below shows more information about STKL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $6.79 | $6.51 | $0.28 | 716,146.0 | +2.14% |
| Apr 25, 2024 | $6.66 | $6.50 | $0.155 | 601,297.0 | -1.95% |
| Apr 24, 2024 | $6.76 | $6.48 | $0.285 | 924,660.0 | +1.98% |
| Apr 23, 2024 | $6.56 | $6.30 | $0.26 | 758,505.0 | +2.99% |
| Apr 22, 2024 | $6.38 | $5.97 | $0.415 | 917,856.0 | +6.71% |
| Apr 19, 2024 | $6.00 | $5.85 | $0.15 | 515,544.0 | +1.02% |
| Apr 18, 2024 | $6.22 | $5.83 | $0.39 | 735,151.0 | +0.34% |
| Apr 17, 2024 | $6.16 | $5.86 | $0.30 | 491,134.0 | -2.65% |
| Apr 16, 2024 | $6.07 | $5.83 | $0.24 | 1,131,679.0 | +1.51% |
| Apr 15, 2024 | $6.07 | $5.79 | $0.28 | 1,834,038.0 | -1.49% |
| Apr 12, 2024 | $6.30 | $5.97 | $0.325 | 1,059,738.0 | -4.13% |
| Apr 11, 2024 | $6.42 | $6.15 | $0.269 | 588,669.0 | +0.64% |
| Apr 10, 2024 | $6.50 | $6.20 | $0.30 | 724,323.0 | -5.58% |
| Apr 09, 2024 | $6.72 | $6.53 | $0.19 | 837,976.0 | +0.38% |
| Apr 08, 2024 | $6.71 | $6.51 | $0.20 | 759,978.0 | +1.46% |
| Apr 05, 2024 | $6.57 | $6.34 | $0.23 | 669,901.0 | +1.40% |
| Apr 04, 2024 | $6.83 | $6.41 | $0.415 | 488,229.0 | -3.31% |
| Apr 03, 2024 | $6.67 | $6.53 | $0.14 | 765,882.0 | -0.30% |
| Apr 02, 2024 | $6.83 | $6.65 | $0.185 | 455,146.0 | -1.91% |
| Apr 01, 2024 | $6.86 | $6.71 | $0.15 | 524,658.0 | -1.16% |
| Mar 28, 2024 | $6.91 | $6.80 | $0.11 | 822,063.0 | +1.03% |
Sunopta, Inc. Stock (STKL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sunopta, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunopta, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sunopta, Inc. Stock (STKL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $6.86 | $5.79 | $1.07 | 16,216,656.0 | -2.62% |
| Mar, 2024 | $7.38 | $6.49 | $0.89 | 19,068,190.0 | -2.28% |
| Feb, 2024 | $7.18 | $5.57 | $1.61 | 14,874,561.0 | +18.15% |
| Jan, 2024 | $6.21 | $5.02 | $1.20 | 16,348,692.0 | +8.78% |
Sunopta, Inc. Stock (STKL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.56 | $4.62 | $0.94 | 16,883,150.0 | +10.73% |
| Nov, 2023 | $5.07 | $3.77 | $1.30 | 21,636,105.0 | +28.65% |
| Oct, 2023 | $4.37 | $2.79 | $1.58 | 34,937,450.0 | +13.95% |
| Sep, 2023 | $4.46 | $3.33 | $1.13 | 17,652,896.0 | -23.23% |
| Aug, 2023 | $6.62 | $3.99 | $2.63 | 30,594,856.0 | -33.79% |
| Jul, 2023 | $6.84 | $5.80 | $1.04 | 21,069,202.0 | -0.90% |
| Jun, 2023 | $7.33 | $6.28 | $1.05 | 24,723,566.0 | -0.59% |
| May, 2023 | $8.51 | $6.51 | $2.00 | 19,383,039.0 | -20.82% |
| Apr, 2023 | $8.58 | $7.55 | $1.03 | 18,398,092.0 | +10.39% |
| Mar, 2023 | $8.76 | $7.30 | $1.46 | 19,190,128.0 | +0.26% |
| Feb, 2023 | $8.39 | $7.26 | $1.13 | 18,439,734.0 | -6.00% |
| Jan, 2023 | $9.72 | $7.80 | $1.92 | 15,994,683.0 | -3.20% |
Sunopta, Inc. Stock (STKL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.48 | $7.89 | $1.59 | 15,030,441.0 | -9.73% |
| Nov, 2022 | $11.67 | $7.99 | $3.68 | 32,121,157.0 | -16.74% |
| Oct, 2022 | $11.30 | $8.99 | $2.31 | 19,200,693.0 | +23.41% |
| Sep, 2022 | $10.57 | $8.70 | $1.87 | 17,932,647.0 | -8.36% |
| Aug, 2022 | $11.47 | $8.68 | $2.79 | 26,321,316.0 | +12.59% |
| Jul, 2022 | $9.41 | $7.71 | $1.70 | 20,966,559.0 | +13.37% |
| Jun, 2022 | $8.22 | $6.83 | $1.39 | 37,590,066.0 | +0.00% |
| May, 2022 | $8.39 | $4.85 | $3.54 | 28,890,551.0 | +41.71% |
| Apr, 2022 | $6.22 | $4.85 | $1.37 | 15,285,964.0 | +9.36% |
| Mar, 2022 | $5.50 | $4.53 | $0.965 | 12,685,339.0 | -5.82% |
| Feb, 2022 | $5.54 | $4.22 | $1.32 | 12,128,048.0 | +1.72% |
| Jan, 2022 | $7.45 | $4.50 | $2.95 | 16,899,084.0 | -24.60% |
0.33%
0.42%
Cap:
|
Volume (24h):