SunOpta Inc. (STKL)
7.45
-0.02 (-0.27%)
At close: Jan 28, 2025, 1:53 PM
STKL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.38 | 7.65 | 7.37 | 7.47 | 0.09 | 1.22% | 387,591 |
| Jan 24, 2025 | 7.26 | 7.47 | 7.21 | 7.38 | 0.12 | 1.65% | 333,922 |
| Jan 23, 2025 | 7.18 | 7.27 | 7.16 | 7.26 | 0.06 | 0.83% | 453,103 |
| Jan 22, 2025 | 7.32 | 7.38 | 7.19 | 7.20 | -0.13 | -1.77% | 484,600 |
| Jan 21, 2025 | 7.31 | 7.37 | 7.17 | 7.33 | 0.03 | 0.41% | 495,208 |
| Jan 17, 2025 | 7.51 | 7.52 | 7.18 | 7.30 | -0.10 | -1.35% | 525,900 |
| Jan 16, 2025 | 7.50 | 7.54 | 7.38 | 7.40 | -0.13 | -1.73% | 389,100 |
| Jan 15, 2025 | 7.36 | 7.57 | 7.36 | 7.53 | 0.19 | 2.59% | 464,459 |
| Jan 14, 2025 | 7.26 | 7.42 | 7.09 | 7.34 | 0.01 | 0.14% | 695,422 |
| Jan 13, 2025 | 7.15 | 7.50 | 7.15 | 7.33 | 0.06 | 0.83% | 644,117 |
| Jan 10, 2025 | 7.26 | 7.33 | 7.14 | 7.27 | -0.06 | -0.82% | 526,976 |
| Jan 8, 2025 | 7.22 | 7.45 | 7.16 | 7.33 | 0.07 | 0.96% | 834,710 |
| Jan 7, 2025 | 7.60 | 7.65 | 7.16 | 7.26 | -0.28 | -3.71% | 627,300 |
| Jan 6, 2025 | 7.88 | 7.88 | 7.53 | 7.54 | -0.32 | -4.07% | 366,400 |
| Jan 3, 2025 | 7.79 | 7.88 | 7.70 | 7.86 | 0.12 | 1.55% | 361,611 |
| Jan 2, 2025 | 7.71 | 7.90 | 7.64 | 7.74 | 0.04 | 0.52% | 311,500 |
| Dec 31, 2024 | 7.73 | 7.84 | 7.68 | 7.70 | 0.05 | 0.65% | 605,029 |
| Dec 30, 2024 | 7.76 | 7.79 | 7.64 | 7.65 | -0.16 | -2.05% | 326,100 |
| Dec 27, 2024 | 7.82 | 7.87 | 7.61 | 7.81 | -0.07 | -0.89% | 332,300 |
| Dec 26, 2024 | 7.80 | 7.93 | 7.73 | 7.88 | 0.05 | 0.64% | 292,200 |
| Dec 24, 2024 | 7.74 | 7.85 | 7.69 | 7.83 | 0.09 | 1.16% | 158,616 |
| Dec 23, 2024 | 7.71 | 7.92 | 7.62 | 7.74 | 0.01 | 0.13% | 877,300 |
| Dec 20, 2024 | 7.40 | 7.85 | 7.34 | 7.73 | 0.23 | 3.07% | 1,253,900 |
| Dec 19, 2024 | 7.44 | 7.60 | 7.33 | 7.50 | 0.06 | 0.81% | 434,125 |
| Dec 18, 2024 | 7.86 | 7.95 | 7.40 | 7.44 | -0.42 | -5.34% | 704,051 |
| Dec 17, 2024 | 7.73 | 7.87 | 7.73 | 7.86 | 0.11 | 1.42% | 424,818 |
| Dec 16, 2024 | 7.94 | 8.00 | 7.67 | 7.75 | -0.12 | -1.52% | 656,013 |
| Dec 13, 2024 | 7.81 | 7.87 | 7.58 | 7.87 | 0.06 | 0.77% | 809,731 |
| Dec 12, 2024 | 7.70 | 7.96 | 7.69 | 7.81 | 0.02 | 0.26% | 243,822 |
| Dec 11, 2024 | 7.97 | 7.98 | 7.78 | 7.79 | -0.10 | -1.27% | 387,600 |
| Dec 10, 2024 | 7.88 | 8.05 | 7.80 | 7.89 | 0.04 | 0.51% | 559,772 |
| Dec 9, 2024 | 7.84 | 7.95 | 7.68 | 7.85 | 0.06 | 0.77% | 548,615 |
| Dec 6, 2024 | 7.94 | 7.98 | 7.76 | 7.79 | -0.10 | -1.27% | 412,721 |
| Dec 5, 2024 | 7.73 | 7.96 | 7.67 | 7.89 | 0.16 | 2.07% | 509,748 |
| Dec 4, 2024 | 7.73 | 7.82 | 7.70 | 7.73 | 0.01 | 0.13% | 555,638 |
| Dec 3, 2024 | 7.70 | 7.77 | 7.63 | 7.72 | 0.02 | 0.26% | 511,049 |
| Dec 2, 2024 | 7.76 | 7.82 | 7.64 | 7.70 | -0.05 | -0.65% | 467,492 |
| Nov 29, 2024 | 8.00 | 8.11 | 7.55 | 7.75 | -0.06 | -0.77% | 537,549 |
| Nov 27, 2024 | 7.84 | 7.96 | 7.77 | 7.81 | 0.02 | 0.26% | 593,900 |
| Nov 26, 2024 | 7.67 | 7.83 | 7.59 | 7.79 | 0.07 | 0.91% | 623,428 |
| Nov 25, 2024 | 7.89 | 8.07 | 7.70 | 7.72 | -0.10 | -1.28% | 1,163,600 |
| Nov 22, 2024 | 7.66 | 7.88 | 7.61 | 7.82 | 0.12 | 1.56% | 619,847 |
| Nov 21, 2024 | 7.56 | 7.71 | 7.52 | 7.70 | 0.14 | 1.85% | 447,320 |
| Nov 20, 2024 | 7.65 | 7.65 | 7.44 | 7.56 | -0.09 | -1.18% | 486,619 |
| Nov 19, 2024 | 7.41 | 7.74 | 7.37 | 7.65 | 0.20 | 2.68% | 606,524 |
| Nov 18, 2024 | 7.29 | 7.53 | 7.27 | 7.45 | 0.16 | 2.19% | 648,000 |
| Nov 15, 2024 | 7.43 | 7.61 | 7.28 | 7.29 | -0.25 | -3.32% | 473,639 |
| Nov 14, 2024 | 7.58 | 7.58 | 7.04 | 7.54 | 0.01 | 0.13% | 744,700 |
| Nov 13, 2024 | 7.69 | 7.69 | 7.46 | 7.53 | -0.08 | -1.05% | 812,900 |
| Nov 12, 2024 | 7.42 | 7.75 | 7.39 | 7.61 | 0.10 | 1.33% | 1,135,615 |