SunOpta Inc (STKL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2103 | -3.93062071286 | 5.3503 | 5.475 | 5.15 | 555389 | 5.31804786 | CS |
| 4 | -1.82 | -26.1494252874 | 6.96 | 7.455 | 5.15 | 873449 | 6.00779129 | CS |
| 12 | -2.62 | -33.7628865979 | 7.76 | 7.895 | 5.15 | 598651 | 6.66022901 | CS |
| 26 | -1.61 | -23.8518518519 | 6.75 | 8.11 | 5.15 | 639241 | 6.84984355 | CS |
| 52 | -1.46 | -22.1212121212 | 6.6 | 8.11 | 4.875 | 725742 | 6.34727601 | CS |
| 156 | -0.12 | -2.28136882129 | 5.26 | 11.67 | 2.79 | 950241 | 6.85427181 | CS |
| 260 | 3.49 | 211.515151515 | 1.65 | 17.065 | 1.61 | 879229 | 7.6767493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 5.14 | -0.07 | -1.34 | 5.23 | 5.3 | 5.075 | 1414884 |
| 1742596500 | 5.21 | -0.16 | -2.98 | 5.35 | 5.35 | 5.19 | 1137418 |
| 1742510100 | 5.37 | -0.02 | -0.37 | 5.35 | 5.45 | 5.332 | 497481 |
| 1742423700 | 5.39 | -0.01 | -0.19 | 5.41 | 5.475 | 5.33 | 329383 |
| 1742337300 | 5.4 | 0.05 | 0.93 | 5.36 | 5.455 | 5.29 | 530546 |
| 1742250900 | 5.35 | -0.05 | -0.93 | 5.37 | 5.42 | 5.29 | 445470 |
| 1741991700 | 5.4 | 0.08 | 1.50 | 5.34 | 5.505 | 5.33 | 512456 |
| 1741905300 | 5.32 | -0.35 | -6.17 | 5.68 | 5.68 | 5.28 | 492503 |
| 1741818900 | 5.67 | -0.06 | -1.05 | 5.76 | 5.785 | 5.585 | 560342 |
| 1741732500 | 5.73 | 0.11 | 1.96 | 5.65 | 5.775 | 5.5199999 | 631467 |
| 1741646100 | 5.62 | -0.39 | -6.49 | 5.94 | 5.94 | 5.6 | 691595 |
| 1741390500 | 6.01 | 0.15 | 2.56 | 5.83 | 6.0199999 | 5.725 | 953551 |
| 1741304100 | 5.86 | 0.18 | 3.17 | 5.6 | 5.8985 | 5.47 | 842252 |
| 1741217700 | 5.68 | -0.04 | -0.70 | 5.71 | 5.745 | 5.5 | 960587 |
| 1741131300 | 5.72 | -0.16 | -2.72 | 5.8099999 | 5.85 | 5.5599999 | 1331726 |
| 1741044900 | 5.88 | -0.39 | -6.22 | 6.26 | 6.3099999 | 5.86 | 966735 |
| 1740785700 | 6.2699999 | -0.05 | -0.79 | 6.32 | 6.3691 | 6.03 | 1288851 |
| 1740699300 | 6.32 | -1.07 | -14.48 | 7 | 7.16 | 5.9901 | 3360474 |
| 1740612900 | 7.39 | 0.19 | 2.64 | 7.23 | 7.455 | 7.17 | 672646 |
| 1740526500 | 7.2 | -0.04 | -0.55 | 7.24 | 7.325 | 7.09 | 837241 |
| 1740440100 | 7.24 | 0.26 | 3.72 | 6.96 | 7.28 | 6.96 | 680955 |
| 1740180900 | 6.98 | -0.07 | -0.99 | 7.11 | 7.15 | 6.95 | 491215 |
| 1740094500 | 7.05 | -0.19 | -2.62 | 7.18 | 7.235 | 7.03 | 401943 |
| 1740008100 | 7.24 | -0.22 | -2.95 | 7.43 | 7.43 | 7.215 | 321222 |
| 1739921700 | 7.46 | -0.18 | -2.36 | 7.65 | 7.68 | 7.43 | 370154 |
| 1739576100 | 7.64 | 0.15 | 2.00 | 7.5 | 7.65 | 7.45 | 495391 |
| 1739489700 | 7.49 | 0.13 | 1.77 | 7.42 | 7.575 | 7.39 | 296416 |
| 1739403300 | 7.36 | -0.03 | -0.41 | 7.28 | 7.4 | 7.23 | 363211 |
| 1739316900 | 7.39 | -0.05 | -0.67 | 7.44 | 7.61 | 7.345 | 315856 |
| 1739230500 | 7.44 | 0.07 | 0.95 | 7.37 | 7.57 | 7.3017 | 501519 |
| 1738971300 | 7.37 | -0.04 | -0.54 | 7.3 | 7.455 | 7.3 | 239758 |
| 1738884900 | 7.41 | 0.01 | 0.14 | 7.32 | 7.625 | 7.32 | 347649 |
| 1738798500 | 7.4 | 0.02 | 0.27 | 7.21 | 7.47 | 7.21 | 289179 |
| 1738712100 | 7.38 | 0.07 | 0.96 | 7.28 | 7.39 | 7.275 | 299624 |
| 1738625700 | 7.31 | -0.02 | -0.27 | 7.24 | 7.39 | 7.16 | 786701 |
| 1738366500 | 7.33 | -0.15 | -2.01 | 7.45 | 7.55 | 7.29 | 403498 |
| 1738280100 | 7.48 | -0.05 | -0.66 | 7.55 | 7.65 | 7.385 | 410961 |
| 1738193700 | 7.53 | 0.1 | 1.35 | 7.43 | 7.56 | 7.32 | 530897 |
| 1738107300 | 7.43 | -0.04 | -0.54 | 7.45 | 7.6 | 7.425 | 316366 |
| 1738020900 | 7.47 | 0.09 | 1.22 | 7.38 | 7.65 | 7.37 | 385823 |
| 1737761700 | 7.38 | 0.18 | 2.50 | 7.26 | 7.47 | 7.21 | 333736 |
| 1737675300 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737588900 | 7.2 | -0.13 | -1.77 | 7.32 | 7.375 | 7.19 | 481391 |
| 1737502500 | 7.33 | 0.03 | 0.41 | 7.31 | 7.37 | 7.17 | 493056 |
| 1737156900 | 7.3 | -0.1 | -1.35 | 7.51 | 7.52 | 7.175 | 525891 |
| 1737070500 | 7.4 | -0.13 | -1.73 | 7.5 | 7.54 | 7.38 | 389096 |
| 1736984100 | 7.53 | 0.19 | 2.59 | 7.36 | 7.57 | 7.36 | 464409 |
| 1736897700 | 7.34 | 0.01 | 0.14 | 7.26 | 7.42 | 7.09 | 695422 |
| 1736811300 | 7.33 | 0.06 | 0.83 | 7.15 | 7.5 | 7.15 | 644017 |
| 1736552100 | 7.27 | -0.06 | -0.82 | 7.26 | 7.33 | 7.135 | 526947 |
| 1736379300 | 7.33 | 0.07 | 0.96 | 7.22 | 7.45 | 7.16 | 834710 |
| 1736292900 | 7.26 | -0.28 | -3.71 | 7.6 | 7.65 | 7.16 | 627263 |
| 1736206500 | 7.54 | -0.32 | -4.07 | 7.88 | 7.88 | 7.5346 | 366330 |
| 1735947300 | 7.86 | 0.12 | 1.55 | 7.79 | 7.8776 | 7.7 | 361611 |
| 1735860900 | 7.74 | 0.04 | 0.52 | 7.71 | 7.895 | 7.64 | 311483 |
| 1735688100 | 7.7 | 0.05 | 0.65 | 7.73 | 7.835 | 7.68 | 605029 |
| 1735601700 | 7.65 | -0.16 | -2.05 | 7.76 | 7.785 | 7.64 | 326057 |
| 1735342500 | 7.81 | -0.07 | -0.89 | 7.82 | 7.87 | 7.6133 | 332298 |
| 1735256100 | 7.88 | 0.05 | 0.64 | 7.8 | 7.925 | 7.73 | 292156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
