sunopta (stkl) stock prices 2019

The closing price for SunOpta (STKL) in 2019 was $2.50, on December 31, 2019. It was down 34.2% for the year. The latest price is $5.88.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$2.45
$2.61
$2.45
$2.50
455,294
December 30 2019
$2.49
$2.54
$2.44
$2.47
358,912
December 27 2019
$2.52
$2.60
$2.48
$2.49
234,314
December 26 2019
$2.54
$2.54
$2.50
$2.53
103,756
December 24 2019
$2.55
$2.58
$2.50
$2.54
48,641
December 23 2019
$2.65
$2.65
$2.54
$2.58
247,699
December 20 2019
$2.51
$2.70
$2.49
$2.65
350,164
December 19 2019
$2.60
$2.62
$2.40
$2.53
423,112
December 18 2019
$2.68
$2.72
$2.59
$2.61
259,509
December 17 2019
$2.72
$2.78
$2.65
$2.71
222,242
December 16 2019
$2.59
$2.80
$2.57
$2.73
320,289
December 13 2019
$2.60
$2.66
$2.49
$2.57
136,232
December 12 2019
$2.60
$2.64
$2.55
$2.62
184,698
December 11 2019
$2.54
$2.66
$2.51
$2.59
115,322
December 10 2019
$2.63
$2.72
$2.51
$2.55
155,519
December 09 2019
$2.46
$2.64
$2.37
$2.63
317,314
December 06 2019
$2.56
$2.67
$2.46
$2.46
426,331
December 05 2019
$2.69
$2.69
$2.56
$2.59
226,303
December 04 2019
$2.65
$2.74
$2.62
$2.68
256,924
December 03 2019
$2.74
$2.74
$2.61
$2.66
270,388
December 02 2019
$2.92
$2.93
$2.73
$2.76
239,482
November 29 2019
$2.77
$2.93
$2.71
$2.90
191,049
November 27 2019
$2.65
$2.72
$2.56
$2.70
156,781
November 26 2019
$2.76
$2.77
$2.62
$2.67
422,659
November 25 2019
$2.69
$2.84
$2.58
$2.76
264,099
Daily pricing data for SunOpta dates back to 1/20/1986, and may be incomplete.