Get the Stockscreener App
7.73
3.07%
0.23
After Hours:
7.80
0.07
+0.91%
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 December 20, 2024, is $7.73.
- 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 494.62% to $7.73 now.
- The 52-week high stock price for STKL is $8.11, representing a 4.92% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STKL is $4.875, indicating a -36.93% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $7.85 | $7.34 | $0.51 | 1,177,265.0 | +3.07% |
| Dec 19, 2024 | $7.60 | $7.33 | $0.27 | 431,374.0 | +0.81% |
| Dec 18, 2024 | $7.95 | $7.40 | $0.55 | 689,396.0 | -5.34% |
| Dec 17, 2024 | $7.87 | $7.72 | $0.145 | 386,798.0 | +1.42% |
| Dec 16, 2024 | $8.00 | $7.67 | $0.335 | 652,985.0 | -1.52% |
| Dec 13, 2024 | $7.87 | $7.58 | $0.29 | 803,581.0 | +0.77% |
| Dec 12, 2024 | $7.96 | $7.69 | $0.27 | 223,417.0 | +0.26% |
| Dec 11, 2024 | $7.98 | $7.78 | $0.20 | 363,330.0 | -1.27% |
| Dec 10, 2024 | $8.05 | $7.80 | $0.25 | 549,909.0 | +0.51% |
| Dec 09, 2024 | $7.95 | $7.68 | $0.27 | 544,764.0 | +0.77% |
| Dec 06, 2024 | $7.98 | $7.76 | $0.22 | 409,771.0 | -1.27% |
| Dec 05, 2024 | $7.96 | $7.67 | $0.29 | 503,293.0 | +2.07% |
| Dec 04, 2024 | $7.82 | $7.70 | $0.125 | 536,232.0 | +0.13% |
| Dec 03, 2024 | $7.77 | $7.63 | $0.14 | 503,246.0 | +0.26% |
| Dec 02, 2024 | $7.82 | $7.64 | $0.177 | 449,490.0 | -0.65% |
| Nov 29, 2024 | $8.11 | $7.55 | $0.56 | 525,486.0 | -0.77% |
| Nov 27, 2024 | $7.96 | $7.76 | $0.195 | 587,554.0 | +0.26% |
| Nov 26, 2024 | $7.83 | $7.58 | $0.24 | 609,602.0 | +0.91% |
| Nov 25, 2024 | $8.07 | $7.70 | $0.37 | 1,150,363.0 | -1.28% |
| Nov 22, 2024 | $7.88 | $7.61 | $0.2675 | 616,105.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $8.05 | $7.33 | $0.72 | 9,402,116.0 | -0.26% |
| Nov, 2024 | $8.11 | $6.58 | $1.53 | 17,030,442.0 | +18.41% |
| Oct, 2024 | $6.62 | $5.68 | $0.935 | 15,405,309.0 | +2.59% |
| Sep, 2024 | $6.93 | $5.40 | $1.53 | 22,099,065.0 | +10.96% |
| Aug, 2024 | $6.37 | $4.88 | $1.50 | 14,508,256.0 | +8.49% |
| Jul, 2024 | $5.66 | $5.09 | $0.57 | 10,632,328.0 | -1.85% |
| Jun, 2024 | $6.14 | $5.23 | $0.909 | 9,343,709.0 | -10.15% |
| May, 2024 | $7.59 | $5.13 | $2.46 | 26,892,629.0 | -8.24% |
| Apr, 2024 | $6.86 | $5.79 | $1.07 | 16,524,812.0 | -4.66% |
| 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% |
0.62%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):