STKL

SunOpta Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SunOpta Inc STKL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.105 1.61% 6.615 6.50 6.65 6.50 6.51 10:41:44
more quote information »

STKL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.626.976.256.41428,053-0.005-0.08%
1 Month4.547.624.536.25686,1532.0845.7%
3 Months3.827.623.695.17821,6792.8073.17%
6 Months2.727.621.334.11628,9793.90143.2%
1 Year2.197.621.303.36524,7984.43202.05%
3 Years9.159.651.304.73427,951-2.54-27.7%
5 Years9.9410.201.305.56499,853-3.33-33.45%

STKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 6.51 0.22 3.42% 6.30 6.54 6.25 446,406
Aug 11 2020 6.295 -0.04 -0.55% 6.27 6.44 6.25 516,180
Aug 10 2020 6.33 0.00 0.0% 6.34 6.532 6.25 369,234
Aug 07 2020 6.33 -0.27 -4.09% 6.54 6.65 6.26 439,087
Aug 06 2020 6.60 0.03 0.46% 6.62 6.97 6.52 369,360
Aug 05 2020 6.57 -0.59 -8.24% 7.20 7.62 6.00 2,127,804
Aug 04 2020 7.16 0.06 0.85% 7.03 7.17 6.92 645,304
Aug 03 2020 7.10 0.52 7.9% 6.60 7.265 6.58 899,848
Jul 31 2020 6.58 -0.24 -3.52% 6.82 6.8699 6.15 788,020
Jul 30 2020 6.82 0.14 2.1% 6.56 6.8814 6.40 531,394
Jul 29 2020 6.68 0.18 2.77% 6.65 6.84 6.51 1,123,580
Jul 28 2020 6.50 0.51 8.51% 6.07 6.64 6.03 1,047,795
Jul 27 2020 5.99 0.30 5.27% 5.79 6.205 5.7601 626,206
Jul 24 2020 5.69 -0.01 -0.18% 5.68 5.87 5.58 620,868
Jul 23 2020 5.70 0.48 9.2% 5.25 5.84 5.24 1,386,012
Jul 22 2020 5.22 0.44 9.21% 5.00 5.23 4.82 638,197
Jul 21 2020 4.78 0.08 1.59% 4.80 4.92 4.75 222,773
Jul 20 2020 4.705 -0.02 -0.32% 4.66 4.77 4.6003 364,893
Jul 17 2020 4.72 -0.02 -0.42% 4.71 4.87 4.645 374,600
Jul 16 2020 4.74 0.13 2.82% 4.54 4.74 4.53 185,500
Jul 15 2020 4.61 -0.03 -0.65% 4.70 4.71 4.55 406,849
Jul 14 2020 4.64 -0.12 -2.52% 4.69 4.70 4.3833 555,072
Jul 13 2020 4.76 -0.15 -3.05% 4.99 5.05 4.70 404,386
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.