Register to chat with like-minded investors on our interactive forums.
STKL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.90 | 0.02 | 0.34% | 5.88 | 6.22 | 5.83 | 749,587 |
| Apr 17 2024 | 5.88 | -0.16 | -2.65% | 6.09 | 6.16 | 5.86 | 494,124 |
| Apr 16 2024 | 6.04 | 0.09 | 1.51% | 5.91 | 6.07 | 5.83 | 1,308,467 |
| Apr 15 2024 | 5.95 | -0.09 | -1.49% | 6.01 | 6.07 | 5.79 | 1,834,041 |
| Apr 12 2024 | 6.04 | -0.26 | -4.13% | 6.30 | 6.30 | 5.975 | 1,059,738 |
| Apr 11 2024 | 6.30 | 0.04 | 0.64% | 6.30 | 6.42 | 6.151 | 588,669 |
| Apr 10 2024 | 6.26 | -0.37 | -5.58% | 6.50 | 6.50 | 6.20 | 724,323 |
| Apr 09 2024 | 6.63 | 0.01 | 0.15% | 6.60 | 6.7201 | 6.5301 | 837,976 |
| Apr 08 2024 | 6.62 | 0.11 | 1.69% | 6.51 | 6.71 | 6.51 | 886,997 |
| Apr 05 2024 | 6.51 | 0.09 | 1.40% | 6.42 | 6.57 | 6.34 | 669,920 |
| Apr 04 2024 | 6.42 | -0.22 | -3.31% | 6.67 | 6.825 | 6.41 | 488,229 |
| Apr 03 2024 | 6.64 | -0.02 | -0.30% | 6.61 | 6.67 | 6.53 | 765,882 |
| Apr 02 2024 | 6.66 | -0.13 | -1.91% | 6.79 | 6.835 | 6.65 | 455,147 |
| Apr 01 2024 | 6.79 | -0.08 | -1.16% | 6.86 | 6.86 | 6.71 | 524,658 |
| Mar 28 2024 | 6.87 | 0.07 | 1.03% | 6.83 | 6.92 | 6.80 | 822,313 |
| Mar 27 2024 | 6.80 | 0.04 | 0.59% | 6.79 | 6.905 | 6.77 | 664,022 |
| Mar 26 2024 | 6.76 | 0.11 | 1.65% | 6.71 | 6.81 | 6.64 | 663,096 |
| Mar 25 2024 | 6.65 | 0.11 | 1.68% | 6.60 | 6.70 | 6.58 | 916,778 |
| Mar 22 2024 | 6.54 | -0.10 | -1.51% | 6.64 | 6.705 | 6.49 | 805,729 |
| Mar 21 2024 | 6.64 | -0.03 | -0.45% | 6.66 | 6.765 | 6.495 | 1,013,032 |
| Mar 20 2024 | 6.67 | -0.15 | -2.20% | 6.82 | 6.82 | 6.61 | 937,497 |
| Mar 19 2024 | 6.82 | -0.07 | -1.02% | 6.88 | 6.925 | 6.70 | 537,634 |
| Mar 18 2024 | 6.89 | -0.04 | -0.58% | 6.99 | 6.99 | 6.82 | 464,999 |
| Mar 15 2024 | 6.93 | 0.01 | 0.14% | 6.90 | 7.03 | 6.87 | 687,456 |
| Mar 14 2024 | 6.92 | -0.13 | -1.84% | 7.07 | 7.07 | 6.82 | 1,000,323 |
| Mar 13 2024 | 7.05 | 0.26 | 3.83% | 6.80 | 7.05 | 6.7912 | 1,067,510 |
| Mar 12 2024 | 6.79 | 0.04 | 0.59% | 6.77 | 6.86 | 6.69 | 557,854 |
| Mar 11 2024 | 6.75 | -0.01 | -0.15% | 6.83 | 6.90 | 6.71 | 973,512 |
| Mar 08 2024 | 6.76 | -0.14 | -2.03% | 6.93 | 6.94 | 6.73 | 915,581 |
| Mar 07 2024 | 6.90 | 0.08 | 1.17% | 6.94 | 7.15 | 6.81 | 1,525,466 |
| Mar 06 2024 | 6.82 | 0.17 | 2.56% | 6.98 | 7.05 | 6.5306 | 1,458,611 |
| Mar 05 2024 | 6.65 | -0.05 | -0.75% | 6.73 | 6.76 | 6.54 | 1,137,498 |
| Mar 04 2024 | 6.70 | -0.08 | -1.18% | 6.77 | 6.935 | 6.675 | 1,483,846 |
| Mar 01 2024 | 6.78 | -0.25 | -3.56% | 7.03 | 7.38 | 6.76 | 1,436,118 |
| Feb 29 2024 | 7.03 | 1.02 | 16.97% | 6.44 | 7.18 | 6.29 | 3,308,522 |
| Feb 28 2024 | 6.01 | -0.01 | -0.17% | 5.98 | 6.085 | 5.935 | 559,875 |
| Feb 27 2024 | 6.02 | 0.02 | 0.33% | 6.02 | 6.17 | 6.02 | 486,996 |
| Feb 26 2024 | 6.00 | 0.27 | 4.71% | 5.69 | 6.02 | 5.62 | 690,421 |
| Feb 23 2024 | 5.73 | 0.04 | 0.70% | 5.74 | 5.775 | 5.58 | 588,700 |
| Feb 22 2024 | 5.69 | -0.12 | -2.07% | 5.79 | 5.83 | 5.565 | 538,609 |
| Feb 21 2024 | 5.81 | -0.08 | -1.36% | 5.90 | 5.90 | 5.755 | 472,832 |
| Feb 20 2024 | 5.89 | -0.08 | -1.34% | 5.93 | 5.99 | 5.85 | 564,095 |
| Feb 16 2024 | 5.97 | -0.13 | -2.13% | 6.05 | 6.09 | 5.915 | 539,900 |
| Feb 15 2024 | 6.10 | 0.09 | 1.50% | 6.06 | 6.21 | 5.995 | 724,381 |
| Feb 14 2024 | 6.01 | -0.18 | -2.91% | 6.27 | 6.27 | 5.87 | 663,910 |
| Feb 13 2024 | 6.19 | -0.12 | -1.90% | 6.22 | 6.28 | 6.145 | 843,245 |
| Feb 12 2024 | 6.31 | 0.14 | 2.27% | 6.18 | 6.37 | 6.16 | 710,837 |
| Feb 09 2024 | 6.17 | -0.04 | -0.64% | 6.22 | 6.24 | 6.15 | 584,658 |
| Feb 08 2024 | 6.21 | 0.12 | 1.97% | 6.11 | 6.225 | 6.03 | 397,456 |
| Feb 07 2024 | 6.09 | -0.12 | -1.93% | 6.22 | 6.22 | 6.01 | 478,317 |
| Feb 06 2024 | 6.21 | 0.09 | 1.47% | 6.11 | 6.31 | 6.055 | 663,288 |
| Feb 05 2024 | 6.12 | -0.02 | -0.33% | 6.06 | 6.15 | 5.965 | 642,344 |
| Feb 02 2024 | 6.14 | -0.01 | -0.16% | 6.06 | 6.20 | 6.01 | 423,934 |
| Feb 01 2024 | 6.15 | 0.20 | 3.36% | 5.99 | 6.155 | 5.87 | 992,590 |
| Jan 31 2024 | 5.95 | -0.12 | -1.98% | 6.06 | 6.215 | 5.93 | 909,921 |
| Jan 30 2024 | 6.07 | 0.04 | 0.58% | 6.02 | 6.095 | 5.96 | 645,120 |
| Jan 29 2024 | 6.035 | 0.00 | 0.08% | 6.06 | 6.115 | 5.95 | 630,616 |
| Jan 26 2024 | 6.03 | 0.06 | 1.01% | 6.04 | 6.065 | 5.955 | 474,804 |
| Jan 25 2024 | 5.97 | 0.09 | 1.53% | 5.97 | 6.09 | 5.88 | 853,799 |
| Jan 24 2024 | 5.88 | -0.08 | -1.34% | 6.00 | 6.01 | 5.86 | 769,731 |
| Jan 23 2024 | 5.96 | 0.10 | 1.71% | 5.85 | 6.0461 | 5.825 | 965,385 |
| Jan 22 2024 | 5.86 | 0.15 | 2.63% | 5.72 | 5.87 | 5.60 | 712,671 |
