SunOpta Inc (STKL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.04659498208 | 5.58 | 5.65 | 5.23 | 524901 | 5.41992446 | CS |
| 4 | 0.06 | 1.1214953271 | 5.35 | 5.66 | 5.09 | 512083 | 5.42520162 | CS |
| 12 | -1.14 | -17.4045801527 | 6.55 | 7.59 | 5.09 | 785287 | 5.65415994 | CS |
| 26 | -0.31 | -5.41958041958 | 5.72 | 7.59 | 5.09 | 806195 | 6.07587844 | CS |
| 52 | -0.53 | -8.92255892256 | 5.94 | 7.59 | 2.79 | 988687 | 5.13051323 | CS |
| 156 | -5.28 | -49.3919550982 | 10.69 | 11.67 | 2.79 | 953547 | 6.95073397 | CS |
| 260 | 2.36 | 77.3770491803 | 3.05 | 17.065 | 1.3 | 840482 | 7.41769287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 557404 |
| 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 | 448447 |
| 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 | -0.32 | -5.73 | 5.42 | 5.48 | 5.235 | 397334 |
| 1719614100 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 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 |
| 1718663700 | 5.54 | 0.08 | 1.47 | 5.46 | 5.5599999 | 5.42 | 289353 |
| 1718404500 | 5.46 | -0.1 | -1.80 | 5.49 | 5.515 | 5.415 | 358093 |
| 1718318100 | 5.5599999 | -0.08 | -1.42 | 5.6 | 5.62 | 5.47 | 532599 |
| 1718231700 | 5.64 | 0.02 | 0.36 | 5.73 | 5.76 | 5.5199999 | 525695 |
| 1718145300 | 5.62 | 0.01 | 0.18 | 5.58 | 5.62 | 5.475 | 437673 |
| 1718058900 | 5.61 | -0.1 | -1.75 | 5.68 | 5.6849999 | 5.57 | 517622 |
| 1717799700 | 5.71 | -0.07 | -1.21 | 5.7 | 5.8 | 5.63 | 443465 |
| 1717713300 | 5.78 | -0.25 | -4.15 | 6 | 6.03 | 5.7699999 | 492256 |
| 1717626900 | 6.03 | -0.05 | -0.82 | 6.1 | 6.139 | 5.995 | 703539 |
| 1717540500 | 6.08 | 0.04 | 0.66 | 5.94 | 6.09 | 5.87 | 610621 |
| 1717454100 | 6.04 | 0.03 | 0.50 | 6.04 | 6.1 | 5.94 | 829301 |
| 1717194900 | 6.01 | 0.41 | 7.32 | 5.65 | 6.05 | 5.57 | 1000944 |
| 1717108500 | 5.6 | 0.12 | 2.19 | 5.5 | 5.625 | 5.46 | 455303 |
| 1717022100 | 5.48 | 0.1 | 1.86 | 5.34 | 5.58 | 5.29 | 991336 |
| 1716935700 | 5.38 | 0.18 | 3.46 | 5.26 | 5.39 | 5.225 | 318852 |
| 1716590100 | 5.2 | 0 | 0.00 | 5.22 | 5.3 | 5.13 | 720254 |
| 1716503700 | 5.2 | -0.1 | -1.89 | 5.28 | 5.35 | 5.175 | 740941 |
| 1716417300 | 5.3 | -0.02 | -0.38 | 5.34 | 5.42 | 5.285 | 808989 |
| 1716330900 | 5.32 | -0.23 | -4.14 | 5.53 | 5.535 | 5.25 | 1231532 |
| 1716244500 | 5.55 | 0.01 | 0.18 | 5.5199999 | 5.67 | 5.4 | 1307661 |
| 1715985300 | 5.54 | -0.08 | -1.42 | 5.62 | 5.62 | 5.465 | 863685 |
| 1715898900 | 5.62 | 0.02 | 0.36 | 5.63 | 5.785 | 5.585 | 899283 |
| 1715812500 | 5.6 | -0.21 | -3.61 | 5.91 | 5.92 | 5.6 | 909724 |
| 1715726100 | 5.8099999 | -0.06 | -1.02 | 5.93 | 6.12 | 5.7 | 1382988 |
| 1715639700 | 5.87 | 0.03 | 0.51 | 5.92 | 5.965 | 5.765 | 1333854 |
| 1715380500 | 5.84 | -0.02 | -0.34 | 5.84 | 5.93 | 5.54 | 1227311 |
| 1715294100 | 5.86 | 0.21 | 3.72 | 6.87 | 7.59 | 5.825 | 3344046 |
| 1715207700 | 5.65 | -0.09 | -1.57 | 5.68 | 5.7 | 5.455 | 1408329 |
| 1715121300 | 5.74 | 0.2 | 3.61 | 5.57 | 5.89 | 5.545 | 2073925 |
| 1715034900 | 5.54 | -0.07 | -1.16 | 5.6 | 5.695 | 5.51 | 1299632 |
| 1714775700 | 5.605 | 0.13 | 2.28 | 5.53 | 5.67 | 5.465 | 1279201 |
| 1714689300 | 5.48 | -0.56 | -9.27 | 6.07 | 6.07 | 5.39 | 1880793 |
| 1714602900 | 6.04 | -0.51 | -7.79 | 6.51 | 6.515 | 6.01 | 1364595 |
| 1714516500 | 6.55 | -0.1 | -1.50 | 6.58 | 6.63 | 6.48 | 484443 |
| 1714430100 | 6.65 | -0.04 | -0.60 | 6.73 | 6.805 | 6.575 | 560228 |
| 1714170900 | 6.69 | 0.14 | 2.14 | 6.55 | 6.79 | 6.51 | 719437 |
| 1714084500 | 6.55 | -0.13 | -1.95 | 6.64 | 6.66 | 6.505 | 614137 |
| 1713998100 | 6.68 | 0.13 | 1.98 | 6.54 | 6.765 | 6.48 | 927599 |
| 1713911700 | 6.55 | 0.19 | 2.99 | 6.34 | 6.5599999 | 6.3 | 758900 |
| 1713825300 | 6.36 | 0.4 | 6.71 | 6.0199999 | 6.385 | 5.97 | 923816 |
| 1713566100 | 5.96 | 0.06 | 1.02 | 5.86 | 6 | 5.85 | 522790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
