TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.66	26.82	26.35	26.61	26.61	0.53%	20,884
Sep 15, 2026	27.10	27.10	26.46	26.47	26.47	-2.61%	2,954
Sep 14, 2026	27.17	27.24	26.95	27.18	27.18	0.41%	29,923
Sep 11, 2026	27.43	27.43	27.03	27.07	27.07	-0.62%	2,404
Sep 10, 2026	27.36	27.81	27.13	27.24	27.24	-0.66%	40,732
Sep 9, 2026	27.77	27.77	27.42	27.42	27.42	-1.79%	30,286
Sep 8, 2026	28.65	28.65	27.92	27.92	27.92	-2.58%	16,429
Sep 4, 2026	29.08	29.09	28.66	28.66	28.66	-1.34%	13,043
Sep 3, 2026	29.05	29.05	29.05	29.05	29.05	-0.75%	460
Sep 2, 2026	29.27	29.48	29.27	29.27	29.27	0.76%	2,267
Sep 1, 2026	29.03	29.07	28.94	29.05	29.05	-0.27%	8,015
Aug 31, 2026	29.28	29.41	29.10	29.13	29.13	-1.75%	5,880
Aug 28, 2026	29.64	29.65	29.64	29.65	29.65	0.64%	230
Aug 27, 2026	29.80	29.80	29.41	29.46	29.46	-0.84%	2,222
Aug 26, 2026	29.34	29.71	29.31	29.71	29.71	2.63%	2,245
Aug 25, 2026	29.08	29.29	28.95	28.95	28.95	-1.86%	6,489
Aug 24, 2026	29.27	29.50	29.18	29.50	29.50	0.58%	2,753
Aug 21, 2026	28.50	29.33	28.50	29.33	29.33	2.80%	1,029
Aug 20, 2026	28.81	28.81	28.27	28.53	28.53	-0.83%	10,943
Aug 19, 2026	29.04	29.45	28.73	28.77	28.77	-0.96%	9,443
Aug 18, 2026	29.63	29.66	29.05	29.05	29.05	-1.86%	6,535
Aug 17, 2026	29.47	29.64	29.43	29.60	29.60	0.20%	10,591
Aug 14, 2026	29.70	29.70	29.54	29.54	29.54	-0.61%	898
Aug 13, 2026	30.00	30.29	29.89	29.89	29.72	0.50%	2,911
Aug 12, 2026	29.21	29.74	29.21	29.74	29.57	1.54%	6,971
Aug 11, 2026	29.15	29.29	29.05	29.29	29.12	2.09%	3,190
Aug 10, 2026	28.63	28.69	28.63	28.69	28.53	-1.65%	300
Aug 7, 2026	28.65	29.30	28.65	29.17	29.00	0.48%	5,280
Aug 6, 2026	28.67	29.03	28.53	29.03	28.87	-0.24%	3,492
Aug 5, 2026	28.74	29.10	28.74	29.10	28.93	0.83%	7,771
Aug 4, 2026	28.40	28.94	28.13	28.86	28.70	-0.55%	13,152
Jul 31, 2026	29.55	29.56	28.78	29.02	28.86	-0.07%	7,338
Jul 30, 2026	29.52	29.65	28.64	29.04	28.88	1.47%	65,700
Jul 29, 2026	28.70	28.76	28.42	28.62	28.46	1.24%	10,951
Jul 28, 2026	28.96	29.00	28.27	28.27	28.11	-1.19%	14,812
Jul 27, 2026	28.72	28.88	28.60	28.61	28.45	0.46%	40,902
Jul 24, 2026	28.77	28.77	28.48	28.48	28.32	0.64%	2,915
Jul 23, 2026	28.31	28.31	28.30	28.30	28.14	-0.77%	434
Jul 22, 2026	28.84	28.84	28.27	28.52	28.36	-0.66%	2,127
Jul 21, 2026	28.71	28.74	28.67	28.71	28.55	-0.49%	1,019
Jul 20, 2026	28.96	29.13	28.68	28.85	28.69	-0.65%	2,655
Jul 17, 2026	29.80	29.90	28.94	29.04	28.88	-2.16%	10,930
Jul 16, 2026	29.75	29.87	29.68	29.68	29.51	2.73%	808
Jul 15, 2026	29.30	29.30	28.89	28.89	28.73	-1.37%	2,784
Jul 14, 2026	29.44	29.44	29.29	29.29	29.12	-1.38%	535
Jul 13, 2026	29.65	29.70	29.65	29.70	29.53	1.19%	2,345
Jul 10, 2026	29.30	29.35	29.30	29.35	29.18	0.24%	4,090
Jul 9, 2026	29.35	29.50	29.26	29.28	29.11	2.23%	4,243
Jul 8, 2026	28.12	28.65	28.12	28.64	28.48	0.32%	3,914
Jul 7, 2026	28.93	28.93	28.40	28.55	28.39	1.53%	2,679