SunOpta Inc (STKL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 6.20031796502 | 6.29 | 6.795 | 6.055 | 717010 | 6.5703624 | CS |
| 4 | 0.6 | 9.86842105263 | 6.08 | 6.795 | 5.4 | 741278 | 6.25283108 | CS |
| 12 | 1.32 | 24.6268656716 | 5.36 | 6.795 | 4.875 | 666380 | 5.83931881 | CS |
| 26 | -0.31 | -4.43490701001 | 6.99 | 7.59 | 4.875 | 765072 | 5.92475068 | CS |
| 52 | 2.79 | 71.7223650386 | 3.89 | 7.59 | 2.79 | 911324 | 5.28716218 | CS |
| 156 | -2.24 | -25.1121076233 | 8.92 | 11.67 | 2.79 | 966204 | 6.81036213 | CS |
| 260 | 4.4 | 192.98245614 | 2.28 | 17.065 | 1.3 | 854652 | 7.45436227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 6.74 | 0.01 | 0.15 | 6.74 | 6.795 | 6.68 | 714459 |
| 1726526100 | 6.73 | 0.08 | 1.20 | 6.68 | 6.775 | 6.635 | 781077 |
| 1726266900 | 6.65 | 0.24 | 3.74 | 6.495 | 6.79 | 6.455 | 847084 |
| 1726180500 | 6.41 | 0.16 | 2.56 | 6.3 | 6.48 | 6.26 | 469032 |
| 1726094100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.37 | 6.055 | 749070 |
| 1726007700 | 6.29 | -0.42 | -6.26 | 6.71 | 6.73 | 6.28 | 830669 |
| 1725921300 | 6.71 | 1.1 | 19.61 | 5.66 | 6.73 | 5.65 | 3414295 |
| 1725662100 | 5.61 | -0.01 | -0.18 | 5.6 | 5.665 | 5.48 | 1463149 |
| 1725575700 | 5.62 | -0.01 | -0.18 | 5.6 | 5.68 | 5.5599999 | 602713 |
| 1725489300 | 5.63 | 0.19 | 3.49 | 5.41 | 5.63 | 5.4 | 412519 |
| 1725402900 | 5.44 | -0.31 | -5.39 | 5.7112 | 5.7112 | 5.42 | 622377 |
| 1725057300 | 5.75 | -0.24 | -4.01 | 5.96 | 6 | 5.69 | 660270 |
| 1724970900 | 5.99 | -0.04 | -0.66 | 6.03 | 6.07 | 5.9 | 324611 |
| 1724884500 | 6.03 | -0.19 | -3.05 | 6.22 | 6.22 | 5.98 | 361570 |
| 1724798100 | 6.22 | 0.01 | 0.16 | 6.22 | 6.28 | 6.125 | 274498 |
| 1724711700 | 6.21 | 0.11 | 1.80 | 6.12 | 6.255 | 6.12 | 376548 |
| 1724452500 | 6.1 | 0.02 | 0.33 | 6.12 | 6.22 | 6.07 | 359435 |
| 1724366100 | 6.08 | -0.15 | -2.41 | 6.22 | 6.28 | 6.0599999 | 250177 |
| 1724279700 | 6.23 | 0.15 | 2.47 | 6.08 | 6.28 | 6.05 | 500296 |
| 1724193300 | 6.08 | -0.28 | -4.40 | 6.34 | 6.37 | 6.05 | 369694 |
| 1724106900 | 6.36 | 0.12 | 1.92 | 6.21 | 6.37 | 6.18 | 834363 |
| 1723847700 | 6.24 | 0.08 | 1.30 | 6.1294 | 6.29 | 6.12 | 618347 |
| 1723761300 | 6.16 | -0.01 | -0.16 | 6.25 | 6.32 | 6.12 | 878040 |
| 1723674900 | 6.17 | 0.15 | 2.49 | 6 | 6.2 | 5.91 | 1163196 |
| 1723588500 | 6.0199999 | 0.12 | 2.03 | 5.95 | 6.05 | 5.795 | 1027925 |
| 1723502100 | 5.9 | -0.05 | -0.84 | 5.96 | 6.05 | 5.83 | 1401631 |
| 1723242900 | 5.95 | -0.03 | -0.50 | 5.98 | 6.005 | 5.78 | 724810 |
| 1723156500 | 5.98 | 0.69 | 13.04 | 5.7 | 6.2187 | 5.61 | 1502922 |
| 1723070100 | 5.29 | 0.2 | 3.93 | 5.14 | 5.33 | 5.07 | 1295445 |
| 1722983700 | 5.09 | 0.08 | 1.60 | 5.01 | 5.13 | 4.96 | 490979 |
| 1722897300 | 5.01 | -0.2 | -3.84 | 4.99 | 5.05 | 4.875 | 715938 |
| 1722638100 | 5.21 | -0.04 | -0.76 | 5.25 | 5.28 | 5.09 | 385671 |
| 1722551700 | 5.25 | -0.05 | -0.94 | 5.2699999 | 5.3 | 5.155 | 696269 |
| 1722465300 | 5.3 | 0.14 | 2.71 | 5.16 | 5.41 | 5.13 | 420238 |
| 1722378900 | 5.16 | -0.04 | -0.77 | 5.17 | 5.2 | 5.1 | 298837 |
| 1722292500 | 5.2 | -0.02 | -0.44 | 5.18 | 5.28 | 5.175 | 287911 |
| 1722033300 | 5.223 | -0.01 | -0.13 | 5.3099999 | 5.325 | 5.21 | 461431 |
| 1721946900 | 5.23 | 0.11 | 2.15 | 5.15 | 5.3099999 | 5.15 | 437993 |
| 1721860500 | 5.12 | -0.15 | -2.85 | 5.24 | 5.325 | 5.115 | 495279 |
| 1721774100 | 5.2699999 | -0.15 | -2.68 | 5.26 | 5.39 | 5.23 | 578695 |
| 1721687700 | 5.415 | 0.09 | 1.59 | 5.33 | 5.445 | 5.21 | 490361 |
| 1721428500 | 5.33 | -0.15 | -2.74 | 5.5 | 5.54 | 5.32 | 427604 |
| 1721342100 | 5.48 | 0.04 | 0.74 | 5.44 | 5.5599999 | 5.375 | 493742 |
| 1721255700 | 5.44 | -0.07 | -1.27 | 5.45 | 5.65 | 5.4 | 548821 |
| 1721169300 | 5.51 | 0.21 | 3.96 | 5.35 | 5.54 | 5.32 | 746813 |
| 1721082900 | 5.3 | 0.02 | 0.38 | 5.32 | 5.361 | 5.23 | 445292 |
| 1720823700 | 5.28 | -0.24 | -4.35 | 5.58 | 5.6 | 5.28 | 389838 |
| 1720737300 | 5.5199999 | 0.11 | 2.03 | 5.41 | 5.59 | 5.41 | 439024 |
| 1720650900 | 5.41 | -0.05 | -0.92 | 5.49 | 5.5 | 5.09 | 1214899 |
| 1720564500 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.39 | 378348 |
| 1720478100 | 5.53 | -0.03 | -0.54 | 5.58 | 5.66 | 5.505 | 404588 |
| 1720218900 | 5.5599999 | 0.24 | 4.51 | 5.3099999 | 5.57 | 5.245 | 470978 |
| 1720040640 | 5.32 | -0.15 | -2.74 | 5.45 | 5.47 | 5.3099999 | 333231 |
| 1719959700 | 5.47 | 0.21 | 3.99 | 5.25 | 5.48 | 5.21 | 284991 |
| 1719873300 | 5.26 | -0.14 | -2.59 | 5.42 | 5.48 | 5.235 | 397334 |
| 1719614100 | 5.4 | -0.18 | -3.23 | 5.63 | 5.63 | 5.33 | 965342 |
| 1719527700 | 5.58 | 0.08 | 1.45 | 5.53 | 5.58 | 5.44 | 425578 |
| 1719441300 | 5.5 | 0.13 | 2.42 | 5.36 | 5.51 | 5.26 | 440679 |
| 1719354900 | 5.37 | 0.02 | 0.37 | 5.3099999 | 5.424 | 5.2699999 | 410374 |
| 1719268500 | 5.35 | 0.04 | 0.75 | 5.3 | 5.385 | 5.2897 | 399280 |
| 1719009300 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.41 | 5.28 | 540417 |
| 1718922900 | 5.37 | 0.06 | 1.13 | 5.26 | 5.38 | 5.23 | 385873 |
| 1718750100 | 5.3099999 | -0.23 | -4.15 | 5.54 | 5.54 | 5.295 | 371836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
