SunOpta Historical Data - STKL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SunOpta Inc STKL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.12 -4.53% 2.53 2.75 2.51 2.57 2.65 18:32:58
more quote information »

STKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.292.751.972.38708,1820.2410.48%
1 Month1.412.751.301.85742,2671.1279.43%
3 Months2.233.301.301.94536,7160.3013.45%
6 Months4.254.721.302.45433,314-1.72-40.47%
1 Year5.275.561.303.11509,189-2.74-51.99%
3 Years6.7010.201.305.89411,586-4.17-62.24%
5 Years13.5013.501.306.41473,753-10.97-81.26%

STKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 2.52 -0.13 -4.91% 2.57 2.75 2.51 531,661
Nov 11 2019 2.65 0.06 2.32% 2.52 2.69 2.51 450,835
Nov 08 2019 2.59 0.29 12.61% 2.34 2.65 2.25 915,683
Nov 07 2019 2.30 -0.14 -5.74% 2.49 2.52 2.255 761,811
Nov 06 2019 2.44 0.41 20.2% 2.16 2.47 2.025 650,072
Nov 05 2019 2.03 -0.19 -8.56% 2.29 2.32 1.97 762,510
Nov 04 2019 2.22 0.07 3.26% 2.14 2.26 2.03 477,818
Nov 01 2019 2.15 0.24 12.57% 1.93 2.25 1.89 746,399
Oct 31 2019 1.91 0.03 1.6% 1.89 1.97 1.83 433,174
Oct 30 2019 1.88 0.08 4.44% 1.80 1.91 1.74 423,091
Oct 29 2019 1.80 0.04 2.27% 1.76 1.83 1.64 325,587
Oct 28 2019 1.76 -0.08 -4.35% 1.90 1.90 1.74 296,609
Oct 25 2019 1.84 0.14 8.24% 1.60 1.86 1.60 337,459
Oct 24 2019 1.70 -0.05 -2.86% 1.79 1.79 1.63 531,652
Oct 23 2019 1.75 -0.11 -5.91% 1.85 1.85 1.60 871,052
Oct 22 2019 1.86 0.37 24.83% 1.50 1.86 1.44 1,516,430
Oct 21 2019 1.49 0.15 11.19% 1.38 1.50 1.30 3,947,284
Oct 18 2019 1.34 -0.05 -3.6% 1.40 1.44 1.30 587,046
Oct 17 2019 1.39 0.03 2.21% 1.37 1.42 1.35 372,900
Oct 16 2019 1.36 -0.01 -0.37% 1.30 1.39 1.30 249,844
Oct 15 2019 1.365 -0.04 -2.5% 1.41 1.46 1.34 188,082
Oct 14 2019 1.40 -0.10 -6.67% 1.49 1.50 1.39 211,982
See More Historical Prices »


Your Recent History
NASDAQ
STKL
SunOpta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.