SunOpta (STKL) Stock Chart & Stock Price History → How this is some devastating news (From WealthPress) (Ad) Free STKL Stock Alerts $5.54 -0.08 (-1.42%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SunOpta Stock Price Performance5 Day Performance-4.65%1 Month Performance-7.05%3 Month Performance-7.20%6 Month Performance+17.37%Year-To-Date Performance+1.28%1 Year Performance-27.58% Receive STKL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIA new way to collect income from stocksMost people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera. STKL Stock Chart for Sunday, May, 19, 2024 STKL Chart by TradingView SunOpta Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$5.62$5.54-1.42%$5.62$5.47861,285 shs$655.55 million05/16/2024$5.60$5.62+0.36%$5.79$5.59899,283 shs$665.02 million05/15/2024$5.81$5.60-3.61%$5.92$5.60909,724 shs$662.65 million05/14/2024$5.87$5.81-1.02%$6.12$5.701.38 million shs$687.50 million05/13/2024$5.84$5.87+0.51%$5.97$5.771.33 million shs$694.58 million05/10/2024$5.86$5.84-0.34%$5.93$5.541.23 million shs$691.03 million Get the Latest News and Ratings for STKL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.65$5.86+3.72%$7.59$5.833.34 million shs$693.40 million05/08/2024$5.74$5.65-1.57%$5.70$5.461.38 million shs$668.55 million05/07/2024$5.54$5.74+3.61%$5.89$5.552.06 million shs$679.21 million05/06/2024$5.61$5.54-1.16%$5.69$5.511.30 million shs$655.55 million05/03/2024$5.48$5.61+2.28%$5.67$5.471.28 million shs$663.22 million05/02/2024$6.04$5.48-9.27%$6.05$5.391.88 million shs$648.45 million05/01/2024$6.55$6.04-7.79%$6.52$6.011.36 million shs$714.71 million04/30/2024$6.65$6.55-1.50%$6.63$6.48479,843 shs$775.06 million04/29/2024$6.69$6.65-0.60%$6.81$6.58559,828 shs$786.89 million04/26/2024$6.55$6.69+2.14%$6.79$6.51719,437 shs$791.63 million04/25/2024$6.68$6.55-1.95%$6.66$6.51611,237 shs$774.87 million04/24/2024$6.55$6.68+1.98%$6.77$6.48922,799 shs$790.22 million04/23/2024$6.36$6.55+2.99%$6.56$6.30758,207 shs$774.87 million04/22/2024$5.96$6.36+6.71%$6.39$5.97923,766 shs$752.39 million04/19/2024$5.90$5.96+1.02%$6.00$5.85521,390 shs$705.04 million04/18/2024$5.88$5.90+0.34%$6.10$5.83749,587 shs$697.97 million04/17/2024$6.04$5.88-2.65%$6.16$5.86494,124 shs$695.60 million04/16/2024$5.95$6.04+1.51%$6.07$5.831.31 million shs$714.53 million04/15/2024$6.04$5.95-1.49%$6.07$5.791.83 million shs$703.89 million04/12/2024$6.30$6.04-4.13%$6.30$5.971.06 million shs$714.53 million04/11/2024$6.26$6.30+0.64%$6.42$6.15587,269 shs$745.29 million04/10/2024$6.63$6.26-5.58%$6.50$6.20724,223 shs$740.56 million04/09/2024$6.62$6.63+0.15%$6.72$6.53837,976 shs$784.33 million04/08/2024$6.51$6.62+1.69%$6.71$6.51886,496 shs$783.15 million04/05/2024$6.42$6.51+1.40%$6.57$6.34669,701 shs$770.11 million04/04/2024$6.64$6.42-3.31%$6.83$6.41488,229 shs$759.49 million04/03/2024$6.66$6.64-0.30%$6.67$6.53762,747 shs$785.51 million04/02/2024$6.79$6.66-1.91%$6.83$6.65455,147 shs$787.68 million04/01/2024$6.87$6.79-1.16%$6.86$6.71524,658 shs$803.05 million03/29/2024$6.87$6.87$6.91$6.80822,513 shs$812.52 million03/28/2024$6.80$6.87+1.03%$6.91$6.80821,263 shs$812.52 million03/27/2024$6.76$6.80+0.59%$6.91$6.77659,902 shs$804.24 million03/26/2024$6.65$6.76+1.65%$6.81$6.65663,094 shs$799.51 million03/25/2024$6.54$6.65+1.68%$6.70$6.58916,778 shs$786.48 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here03/22/2024$6.64$6.54-1.51%$6.70$6.49805,729 shs$773.49 million03/21/2024$6.67$6.64-0.45%$6.77$6.501.01 million shs$785.31 million03/20/2024$6.82$6.67-2.20%$6.82$6.61937,497 shs$788.85 million03/19/2024$6.89$6.82-1.02%$6.93$6.70537,634 shs$806.60 million03/18/2024$6.93$6.89-0.58%$6.99$6.82464,989 shs$814.88 million03/15/2024$6.92$6.93+0.14%$7.03$6.87687,427 shs$819.60 million03/14/2024$7.05$6.92-1.84%$7.07$6.821.00 million shs$818.43 million03/13/2024$6.79$7.05+3.83%$7.05$6.791.07 million shs$833.80 million03/12/2024$6.75$6.79+0.59%$6.86$6.69557,854 shs$803.05 million03/11/2024$6.76$6.75-0.15%$6.90$6.71973,412 shs$798.31 million03/08/2024$6.90$6.76-2.03%$6.94$6.73915,581 shs$799.51 million03/07/2024$6.82$6.90+1.17%$7.15$6.811.53 million shs$816.06 million03/06/2024$6.65$6.82+2.56%$7.05$6.531.46 million shs$806.59 million03/05/2024$6.70$6.65-0.75%$6.76$6.541.14 million shs$786.50 million03/04/2024$6.78$6.70-1.18%$6.93$6.681.48 million shs$792.41 million03/01/2024$7.03$6.78-3.56%$7.38$6.761.44 million shs$801.86 million02/29/2024$6.01$7.03+16.97%$7.18$6.293.30 million shs$831.44 million02/28/2024$6.02$6.01-0.17%$6.09$5.94559,610 shs$710.80 million02/27/2024$6.00$6.02+0.33%$6.17$6.02486,996 shs$711.99 million02/26/2024$5.73$6.00+4.71%$6.02$5.63690,421 shs$709.62 million02/23/2024$5.69$5.73+0.70%$5.77$5.62588,700 shs$677.69 million02/22/2024$5.81$5.69-2.07%$5.79$5.57538,609 shs$672.96 million02/21/2024$5.89$5.81-1.36%$5.90$5.76472,832 shs$687.14 million02/20/2024$5.97$5.89-1.34%$5.99$5.85562,344 shs$696.61 million02/19/2024$5.97$5.97$6.09$5.92540,100 shs$706.07 million Related Companies: Universal Stock Chart Nu Skin Enterprises Stock Chart The Hain Celestial Group Stock Chart Lavoro Stock Chart B&G Foods Stock Chart European Wax Center Stock Chart Arko Stock Chart Oatly Group Stock Chart Bioceres Crop Solutions Stock Chart United Natural Foods Stock Chart Receive STKL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STKL) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaUrgent Nvidia WarningAltimetryDems have chosen Biden replacement?Paradigm PressMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SunOpta Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.