Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free STKL Stock Alerts
$5.71
-0.07 (-1.21%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SunOpta Stock Price Performance

5 Day
Performance
-6.09%
1 Month
Performance
-2.56%
3 Month
Performance
-15.53%
6 Month
Performance
+17.49%
Year-To-Date
Performance
+4.39%
1 Year
Performance
-17.01%
Receive STKL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

STKL Stock Chart for Sunday, June, 9, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.78$5.71
-1.21%		$5.80$5.63443,265 shs$680.69 million
06/06/2024$6.03$5.78
-4.15%		$6.03$5.78492,131 shs$689.01 million
06/05/2024$6.08$6.03
-0.82%		$6.14$6.00692,429 shs$718.84 million
06/04/2024$6.04$6.08
+0.66%		$6.09$5.87609,816 shs$724.80 million
06/03/2024$6.01$6.04
+0.50%		$6.10$5.94825,801 shs$720.03 million
05/31/2024$5.60$6.01
+7.32%		$6.05$5.57990,092 shs$716.45 million
05/30/2024$5.48$5.60
+2.19%		$5.63$5.46451,903 shs$667.58 million
05/29/2024$5.38$5.48
+1.86%		$5.58$5.29977,431 shs$648.45 million
05/28/2024$5.20$5.38
+3.46%		$5.39$5.22541,030 shs$636.60 million
05/27/2024$5.20$5.20$5.30$5.13720,200 shs$615.32 million
05/24/2024$5.20$5.20$5.30$5.13720,254 shs$615.32 million
05/23/2024$5.30$5.20
-1.89%		$5.35$5.18736,596 shs$615.30 million
05/22/2024$5.32$5.30
-0.38%		$5.42$5.29808,926 shs$627.15 million
05/21/2024$5.54$5.32
-3.97%		$5.54$5.251.23 million shs$629.52 million
05/20/2024$5.54$5.54$5.67$5.401.31 million shs$655.55 million
05/17/2024$5.62$5.54
-1.42%		$5.62$5.47861,285 shs$655.55 million
05/16/2024$5.60$5.62
+0.36%		$5.79$5.59899,283 shs$665.02 million
05/15/2024$5.81$5.60
-3.61%		$5.92$5.60909,724 shs$662.65 million
05/14/2024$5.87$5.81
-1.02%		$6.12$5.701.38 million shs$687.50 million
05/13/2024$5.84$5.87
+0.51%		$5.97$5.771.33 million shs$694.58 million
05/10/2024$5.86$5.84
-0.34%		$5.93$5.541.23 million shs$691.03 million
05/09/2024$5.65$5.86
+3.72%		$7.59$5.833.34 million shs$693.40 million
05/08/2024$5.74$5.65
-1.57%		$5.70$5.461.38 million shs$668.55 million
05/07/2024$5.54$5.74
+3.61%		$5.89$5.552.06 million shs$679.21 million
05/06/2024$5.61$5.54
-1.16%		$5.69$5.511.30 million shs$655.55 million
05/03/2024$5.48$5.61
+2.28%		$5.67$5.471.28 million shs$663.22 million
05/02/2024$6.04$5.48
-9.27%		$6.05$5.391.88 million shs$648.45 million
05/01/2024$6.55$6.04
-7.79%		$6.52$6.011.36 million shs$714.71 million
04/30/2024$6.65$6.55
-1.50%		$6.63$6.48479,843 shs$775.06 million
04/29/2024$6.69$6.65
-0.60%		$6.81$6.58559,828 shs$786.89 million
04/26/2024$6.55$6.69
+2.14%		$6.79$6.51719,437 shs$791.63 million
04/25/2024$6.68$6.55
-1.95%		$6.66$6.51611,237 shs$774.87 million
04/24/2024$6.55$6.68
+1.98%		$6.77$6.48922,799 shs$790.22 million
04/23/2024$6.36$6.55
+2.99%		$6.56$6.30758,207 shs$774.87 million
04/22/2024$5.96$6.36
+6.71%		$6.39$5.97923,766 shs$752.39 million
04/19/2024$5.90$5.96
+1.02%		$6.00$5.85521,390 shs$705.04 million
04/18/2024$5.88$5.90
+0.34%		$6.10$5.83749,587 shs$697.97 million
04/17/2024$6.04$5.88
-2.65%		$6.16$5.86494,124 shs$695.60 million
04/16/2024$5.95$6.04
+1.51%		$6.07$5.831.31 million shs$714.53 million
04/15/2024$6.04$5.95
-1.49%		$6.07$5.791.83 million shs$703.89 million
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
04/12/2024$6.30$6.04
-4.13%		$6.30$5.971.06 million shs$714.53 million
04/11/2024$6.26$6.30
+0.64%		$6.42$6.15587,269 shs$745.29 million
04/10/2024$6.63$6.26
-5.58%		$6.50$6.20724,223 shs$740.56 million
04/09/2024$6.62$6.63
+0.15%		$6.72$6.53837,976 shs$784.33 million
04/08/2024$6.51$6.62
+1.69%		$6.71$6.51886,496 shs$783.15 million
04/05/2024$6.42$6.51
+1.40%		$6.57$6.34669,701 shs$770.11 million
04/04/2024$6.64$6.42
-3.31%		$6.83$6.41488,229 shs$759.49 million
04/03/2024$6.66$6.64
-0.30%		$6.67$6.53762,747 shs$785.51 million
04/02/2024$6.79$6.66
-1.91%		$6.83$6.65455,147 shs$787.68 million
04/01/2024$6.87$6.79
-1.16%		$6.86$6.71524,658 shs$803.05 million
03/29/2024$6.87$6.87$6.91$6.80822,513 shs$812.52 million
03/28/2024$6.80$6.87
+1.03%		$6.91$6.80821,263 shs$812.52 million
03/27/2024$6.76$6.80
+0.59%		$6.91$6.77659,902 shs$804.24 million
03/26/2024$6.65$6.76
+1.65%		$6.81$6.65663,094 shs$799.51 million
03/25/2024$6.54$6.65
+1.68%		$6.70$6.58916,778 shs$786.48 million
03/22/2024$6.64$6.54
-1.51%		$6.70$6.49805,729 shs$773.49 million
03/21/2024$6.67$6.64
-0.45%		$6.77$6.501.01 million shs$785.31 million
03/20/2024$6.82$6.67
-2.20%		$6.82$6.61937,497 shs$788.85 million
03/19/2024$6.89$6.82
-1.02%		$6.93$6.70537,634 shs$806.60 million
03/18/2024$6.93$6.89
-0.58%		$6.99$6.82464,989 shs$814.88 million
03/15/2024$6.92$6.93
+0.14%		$7.03$6.87687,427 shs$819.60 million
03/14/2024$7.05$6.92
-1.84%		$7.07$6.821.00 million shs$818.43 million
03/13/2024$6.79$7.05
+3.83%		$7.05$6.791.07 million shs$833.80 million
03/12/2024$6.75$6.79
+0.59%		$6.86$6.69557,854 shs$803.05 million
03/11/2024$6.76$6.75
-0.15%		$6.90$6.71973,412 shs$798.31 million
03/08/2024$6.90$6.76
-2.03%		$6.94$6.73915,581 shs$799.51 million

Related Companies:
This page (NASDAQ:STKL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored