ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

STKL SunOpta Inc

5.64
0.02 (0.36%)
Jun 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SunOpta Inc STKL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.36% 5.64 19:29:00
Open Price Low Price High Price Close Price Prev Close
5.73 5.52 5.76 5.64 5.62
more quote information »

STKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.106.1395.4755.77518,911-0.46-7.54%
1 Month5.916.1395.135.60751,736-0.27-4.57%
3 Months6.827.595.136.00924,125-1.18-17.30%
6 Months4.907.594.625.99886,3760.7415.10%
1 Year6.937.592.795.281,057,783-1.29-18.61%
3 Years13.2513.402.797.09960,672-7.61-57.43%
5 Years3.7917.0651.307.41839,5551.8548.81%

STKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 5.64 0.02 0.36% 5.73 5.76 5.52 525,695
Jun 11 2024 5.62 0.01 0.18% 5.58 5.62 5.475 437,673
Jun 10 2024 5.61 -0.10 -1.75% 5.68 5.685 5.57 517,622
Jun 07 2024 5.71 -0.07 -1.21% 5.70 5.80 5.63 443,465
Jun 06 2024 5.78 -0.25 -4.15% 6.00 6.03 5.77 492,256
Jun 05 2024 6.03 -0.05 -0.82% 6.10 6.139 5.995 703,539
Jun 04 2024 6.08 0.04 0.66% 5.94 6.09 5.87 610,621
Jun 03 2024 6.04 0.03 0.50% 6.04 6.10 5.94 829,301
May 31 2024 6.01 0.41 7.32% 5.65 6.05 5.57 1,000,944
May 30 2024 5.60 0.12 2.19% 5.50 5.625 5.46 455,303
May 29 2024 5.48 0.10 1.86% 5.34 5.58 5.29 991,336
May 28 2024 5.38 0.18 3.46% 5.26 5.39 5.225 318,852
May 24 2024 5.20 0.00 0.00% 5.22 5.30 5.13 720,254
May 23 2024 5.20 -0.10 -1.89% 5.28 5.35 5.175 740,941
May 22 2024 5.30 -0.02 -0.38% 5.34 5.42 5.285 808,989
May 21 2024 5.32 -0.23 -4.14% 5.53 5.535 5.25 1,231,532
May 20 2024 5.55 0.01 0.18% 5.52 5.67 5.40 1,307,661
May 17 2024 5.54 -0.08 -1.42% 5.62 5.62 5.465 863,685
May 16 2024 5.62 0.02 0.36% 5.63 5.785 5.585 899,283
May 15 2024 5.60 -0.21 -3.61% 5.91 5.92 5.60 909,724
May 14 2024 5.81 -0.06 -1.02% 5.93 6.12 5.70 1,382,988
May 13 2024 5.87 0.03 0.51% 5.92 5.965 5.765 1,333,854
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock