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 Last Traded
0.00 0.0% 10.56 07:00:47
Open Price Low Price High Price Close Price Prev Close
10.56
more quote information »

STKL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4210.8010.2810.54318,9740.141.34%
1 Month11.7312.34510.2811.10540,921-1.17-9.97%
3 Months11.0613.7210.2812.24744,070-0.50-4.52%
6 Months16.3517.06510.2813.51921,749-5.79-35.41%
1 Year7.0317.0656.0011.72847,3093.5350.21%
3 Years8.4517.0651.307.46614,1842.1124.97%
5 Years5.5917.0651.307.52523,6394.9788.91%

STKL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 10.56 0.13 1.25% 10.42 10.70 10.33 309,292
Aug 02 2021 10.43 -0.07 -0.67% 10.30 10.63 10.30 213,895
Jul 30 2021 10.50 -0.07 -0.66% 10.50 10.64 10.28 381,569
Jul 29 2021 10.57 -0.06 -0.56% 10.72 10.80 10.54 384,741
Jul 28 2021 10.63 0.18 1.72% 10.42 10.70 10.42 305,371
Jul 27 2021 10.45 -0.34 -3.15% 10.68 10.76 10.34 642,393
Jul 26 2021 10.79 0.18 1.7% 10.51 11.02 10.44 429,514
Jul 23 2021 10.61 0.15 1.43% 10.55 10.72 10.42 506,333
Jul 22 2021 10.46 -0.58 -5.25% 11.00 11.00 10.41 424,615
Jul 21 2021 11.04 -0.01 -0.09% 11.11 11.28 10.88 477,777
Jul 20 2021 11.05 0.30 2.79% 10.91 11.17 10.78 509,255
Jul 19 2021 10.75 -0.22 -2.01% 10.69 10.84 10.61 340,273
Jul 16 2021 10.97 -0.12 -1.08% 11.17 11.44 10.84 744,416
Jul 15 2021 11.09 -0.02 -0.18% 11.11 11.18 10.715 758,605
Jul 14 2021 11.11 -0.16 -1.42% 11.00 11.36 10.88 856,329
Jul 13 2021 11.27 -0.64 -5.37% 11.83 11.83 11.25 567,513
Jul 12 2021 11.91 -0.42 -3.41% 12.25 12.345 11.89 603,789
Jul 09 2021 12.33 0.97 8.54% 11.50 12.34 11.50 819,526
Jul 08 2021 11.36 -0.26 -2.24% 11.58 11.58 11.24 548,454
Jul 07 2021 11.62 -0.13 -1.11% 11.73 12.0299 11.60 994,761
Jul 06 2021 11.75 -0.51 -4.16% 12.25 12.26 11.71 498,407
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.