Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free STKL Stock Alerts
$5.60
+0.12 (+2.19%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SunOpta Stock Price Performance

5 Day
Performance
-14.43%
1 Month
Performance
-13.90%
3 Month
Performance
-8.42%
6 Month
Performance
+42.26%
Year-To-Date
Performance
+2.47%
1 Year
Performance
-30.29%
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 Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

STKL Stock Chart for Sunday, May, 5, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/26/2024$5.73$6.00
+4.71%		$6.02$5.63690,421 shs$709.62 million
02/23/2024$5.69$5.73
+0.70%		$5.77$5.62588,700 shs$677.69 million
02/22/2024$5.81$5.69
-2.07%		$5.79$5.57538,609 shs$672.96 million
02/21/2024$5.89$5.81
-1.36%		$5.90$5.76472,832 shs$687.14 million
02/20/2024$5.97$5.89
-1.34%		$5.99$5.85562,344 shs$696.61 million
02/19/2024$5.97$5.97$6.09$5.92540,100 shs$706.07 million
02/16/2024$6.10$5.97
-2.13%		$6.09$5.92540,140 shs$705.95 million
02/15/2024$6.01$6.10
+1.50%		$6.21$6.00724,379 shs$721.33 million
02/14/2024$6.19$6.01
-2.91%		$6.27$5.87663,910 shs$710.68 million
02/13/2024$6.31$6.19
-1.90%		$6.28$6.15843,245 shs$731.97 million
02/12/2024$6.17$6.31
+2.27%		$6.37$6.16710,035 shs$746.16 million
02/09/2024$6.21$6.17
-0.64%		$6.24$6.15583,483 shs$729.60 million
02/08/2024$6.09$6.21
+1.97%		$6.23$6.03397,256 shs$734.33 million
02/07/2024$6.21$6.09
-1.93%		$6.22$6.01478,317 shs$720.14 million
02/06/2024$6.12$6.21
+1.47%		$6.31$6.06657,524 shs$734.31 million
02/05/2024$6.14$6.12
-0.33%		$6.15$5.97642,344 shs$723.69 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets