Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free STKL Stock Alerts
$5.38
+0.18 (+3.46%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SunOpta Stock Price Performance

5 Day
Performance
+3.46%
1 Month
Performance
-19.58%
3 Month
Performance
-10.48%
6 Month
Performance
+12.08%
Year-To-Date
Performance
-1.65%
1 Year
Performance
-23.90%
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 Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

STKL Stock Chart for Tuesday, May, 28, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
03/07/2024$6.82$6.90
+1.17%		$7.15$6.811.53 million shs$816.06 million
03/06/2024$6.65$6.82
+2.56%		$7.05$6.531.46 million shs$806.59 million
03/05/2024$6.70$6.65
-0.75%		$6.76$6.541.14 million shs$786.50 million
03/04/2024$6.78$6.70
-1.18%		$6.93$6.681.48 million shs$792.41 million
03/01/2024$7.03$6.78
-3.56%		$7.38$6.761.44 million shs$801.86 million
02/29/2024$6.01$7.03
+16.97%		$7.18$6.293.30 million shs$831.44 million
02/28/2024$6.02$6.01
-0.17%		$6.09$5.94559,610 shs$710.80 million
02/27/2024$6.00$6.02
+0.33%		$6.17$6.02486,996 shs$711.99 million

Related Companies:
This page (NASDAQ:STKL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes