Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free STKL Stock Alerts
$6.36
+0.40 (+6.71%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SunOpta Stock Price Performance

5 Day
Performance
+7.80%
1 Month
Performance
-2.75%
3 Month
Performance
+6.71%
6 Month
Performance
+68.70%
Year-To-Date
Performance
+16.27%
1 Year
Performance
-21.82%
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 WealthPress
The system that called 2023’s top 7 stocks is at it again…
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!

STKL Stock Chart for Tuesday, April, 23, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
I have a unique way to “hijack” the stock market. (Ad)

I have a unique way to “hijack” the stock market. And it’s not a matter of picking the next, big Amazon-like stock… Or guessing on the next A.I. moonshot like NVDA… This is not as hard as making amazing predictions like those.

You can see more details of my unique “hijack” method if you click here now.
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
02/02/2024$6.15$6.14
-0.16%		$6.20$6.01423,850 shs$726.06 million
02/01/2024$5.95$6.15
+3.36%		$6.16$5.87992,590 shs$727.22 million
01/31/2024$6.07$5.95
-1.98%		$6.21$5.93909,921 shs$703.59 million
01/30/2024$6.03$6.07
+0.66%		$6.10$5.96645,120 shs$717.78 million
01/29/2024$6.03$6.03$6.12$5.95624,844 shs$713.05 million
01/26/2024$5.97$6.03
+1.01%		$6.06$5.96474,804 shs$713.05 million
01/25/2024$5.88$5.97
+1.53%		$6.09$5.88851,757 shs$705.95 million
01/24/2024$5.96$5.88
-1.34%		$6.01$5.86766,204 shs$695.31 million
01/23/2024$5.86$5.96
+1.71%		$6.05$5.83965,367 shs$704.77 million
01/22/2024$5.71$5.86
+2.63%		$5.87$5.60712,671 shs$692.93 million

Related Companies:
This page (NASDAQ:STKL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders