Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free STKL Stock Alerts
$5.54
-0.08 (-1.42%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SunOpta Stock Price Performance

5 Day
Performance
-5.62%
1 Month
Performance
-6.10%
3 Month
Performance
-7.20%
6 Month
Performance
+17.37%
Year-To-Date
Performance
+1.28%
1 Year
Performance
-27.20%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

STKL Stock Chart for Saturday, May, 18, 2024

STKL Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
POTUS in ‘25 Not Biden/Trump, But (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
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
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

Related Companies:
This page (NASDAQ:STKL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry