Get the Stockscreener App
6.78
0.44%
0.03
After Hours:
6.95
0.17
+2.51%
Sunopta Inc Stock (STKL) Price History
The historical daily chart and data for Sunopta Inc stock (STKL), show that the latest closing stock price as of November 05, 2024, is $6.78.
- Sunopta Inc all-time high stock price is $17.07, occurred on February 11, 2021.
- The lowest Sunopta Inc stock price recorded was $1.30 on October 18, 2019. Since then, Sunopta Inc's stock price has risen over 421.54% to $6.78 now.
- The 52-week high stock price for STKL is $7.59, representing a 11.95% increase from the current share price, occurred on May 09, 2024.
- The 52-week low stock price for STKL is $3.80, indicating a -43.95% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Sunopta Inc (STKL) stock in the beginning of 2023 was $7.39. The stock closed the year at $8.44, a gain of over 14.21% for the year.
The table below shows more information about STKL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $6.91 | $6.58 | $0.33 | 1,010,688.0 | +0.44% |
| Nov 04, 2024 | $6.99 | $6.73 | $0.255 | 1,040,444.0 | -0.74% |
| Nov 01, 2024 | $7.04 | $6.59 | $0.45 | 1,312,436.0 | +3.90% |
| Oct 31, 2024 | $6.62 | $5.93 | $0.69 | 1,173,292.0 | +11.69% |
| Oct 30, 2024 | $5.98 | $5.86 | $0.125 | 405,224.0 | -1.84% |
| Oct 29, 2024 | $5.99 | $5.88 | $0.11 | 316,149.0 | -0.17% |
| Oct 28, 2024 | $6.12 | $5.82 | $0.30 | 617,021.0 | +3.82% |
| Oct 25, 2024 | $5.92 | $5.68 | $0.235 | 601,075.0 | -2.21% |
| Oct 24, 2024 | $5.95 | $5.71 | $0.24 | 469,921.0 | +2.97% |
| Oct 23, 2024 | $5.89 | $5.72 | $0.17 | 361,859.0 | -2.72% |
| Oct 22, 2024 | $5.93 | $5.78 | $0.15 | 453,660.0 | -0.34% |
| Oct 21, 2024 | $6.05 | $5.89 | $0.16 | 331,511.0 | -1.99% |
| Oct 18, 2024 | $6.19 | $5.97 | $0.22 | 490,041.0 | -1.79% |
| Oct 17, 2024 | $6.21 | $6.01 | $0.20 | 578,869.0 | +2.00% |
| Oct 16, 2024 | $6.55 | $5.96 | $0.59 | 2,995,425.0 | -5.50% |
| Oct 15, 2024 | $6.46 | $6.26 | $0.20 | 388,441.0 | -0.16% |
| Oct 14, 2024 | $6.46 | $6.11 | $0.355 | 526,302.0 | -0.78% |
| Oct 11, 2024 | $6.57 | $6.36 | $0.21 | 593,862.0 | +0.94% |
| Oct 10, 2024 | $6.44 | $6.10 | $0.34 | 610,512.0 | +2.25% |
| Oct 09, 2024 | $6.62 | $6.01 | $0.6026 | 1,088,468.0 | +2.81% |
| Oct 08, 2024 | $6.11 | $5.76 | $0.345 | 480,602.0 | +4.49% |
Sunopta Inc Stock (STKL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sunopta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunopta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sunopta Inc Stock (STKL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.04 | $6.58 | $0.46 | 4,374,256.0 | +3.59% |
| Oct, 2024 | $6.62 | $5.68 | $0.935 | 15,405,309.0 | +2.59% |
| Sep, 2024 | $6.93 | $5.40 | $1.53 | 22,099,065.0 | +10.96% |
| Aug, 2024 | $6.37 | $4.88 | $1.50 | 14,508,256.0 | +8.49% |
| Jul, 2024 | $5.66 | $5.09 | $0.57 | 10,632,328.0 | -1.85% |
| Jun, 2024 | $6.14 | $5.23 | $0.909 | 9,343,709.0 | -10.15% |
| May, 2024 | $7.59 | $5.13 | $2.46 | 26,892,629.0 | -8.24% |
| Apr, 2024 | $6.86 | $5.79 | $1.07 | 16,524,812.0 | -4.66% |
| Mar, 2024 | $7.38 | $6.49 | $0.89 | 19,068,190.0 | -2.28% |
| Feb, 2024 | $7.18 | $5.57 | $1.61 | 14,874,561.0 | +18.15% |
| Jan, 2024 | $6.21 | $5.02 | $1.20 | 16,348,692.0 | +8.78% |
Sunopta Inc Stock (STKL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.56 | $4.62 | $0.94 | 16,883,150.0 | +10.73% |
| Nov, 2023 | $5.07 | $3.77 | $1.30 | 21,636,105.0 | +28.65% |
| Oct, 2023 | $4.37 | $2.79 | $1.58 | 34,937,450.0 | +13.95% |
| Sep, 2023 | $4.46 | $3.33 | $1.13 | 17,652,896.0 | -23.23% |
| Aug, 2023 | $6.62 | $3.99 | $2.63 | 30,594,856.0 | -33.79% |
| Jul, 2023 | $6.84 | $5.80 | $1.04 | 21,069,202.0 | -0.90% |
| Jun, 2023 | $7.33 | $6.28 | $1.05 | 24,723,566.0 | -0.59% |
| May, 2023 | $8.51 | $6.51 | $2.00 | 19,383,039.0 | -20.82% |
| Apr, 2023 | $8.58 | $7.55 | $1.03 | 18,398,092.0 | +10.39% |
| Mar, 2023 | $8.76 | $7.30 | $1.46 | 19,190,128.0 | +0.26% |
| Feb, 2023 | $8.39 | $7.26 | $1.13 | 18,439,734.0 | -6.00% |
| Jan, 2023 | $9.72 | $7.80 | $1.92 | 15,994,683.0 | -3.20% |
Sunopta Inc Stock (STKL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.48 | $7.89 | $1.59 | 15,030,441.0 | -9.73% |
| Nov, 2022 | $11.67 | $7.99 | $3.68 | 32,121,157.0 | -16.74% |
| Oct, 2022 | $11.30 | $8.99 | $2.31 | 19,200,693.0 | +23.41% |
| Sep, 2022 | $10.57 | $8.70 | $1.87 | 17,932,647.0 | -8.36% |
| Aug, 2022 | $11.47 | $8.68 | $2.79 | 26,321,316.0 | +12.59% |
| Jul, 2022 | $9.41 | $7.71 | $1.70 | 20,966,559.0 | +13.37% |
| Jun, 2022 | $8.22 | $6.83 | $1.39 | 37,590,066.0 | +0.00% |
| May, 2022 | $8.39 | $4.85 | $3.54 | 28,890,551.0 | +41.71% |
| Apr, 2022 | $6.22 | $4.85 | $1.37 | 15,285,964.0 | +9.36% |
| Mar, 2022 | $5.50 | $4.53 | $0.965 | 12,685,339.0 | -5.82% |
| Feb, 2022 | $5.54 | $4.22 | $1.32 | 12,128,048.0 | +1.72% |
| Jan, 2022 | $7.45 | $4.50 | $2.95 | 16,899,084.0 | -24.60% |
1.91%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):