Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free STKL Stock Alerts
$6.55
-0.13 (-1.95%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SunOpta Stock Price Performance

5 Day
Performance
+10.23%
1 Month
Performance
-1.20%
3 Month
Performance
+10.05%
6 Month
Performance
+65.91%
Year-To-Date
Performance
+20.11%
1 Year
Performance
-17.67%
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 DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

STKL Stock Chart for Thursday, April, 25, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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
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

Related Companies:
This page (NASDAQ:STKL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
I’m afraid WWIII is a very real possibility
Porter & Company