TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	27.71	28.12	27.61	28.12	27.96	-3.80%	1,259
Jul 3, 2026	28.25	29.23	28.25	29.23	29.06	1.67%	501
Jul 2, 2026	28.84	29.07	28.75	28.75	28.59	2.24%	3,085
Jun 30, 2026	28.32	28.40	28.12	28.12	27.96	-1.75%	759
Jun 29, 2026	28.68	28.68	28.54	28.62	28.46	-0.03%	1,426
Jun 25, 2026	28.53	28.63	28.53	28.63	28.47	-	334
Jun 24, 2026	27.83	28.63	27.83	28.63	28.47	2.80%	1,834
Jun 22, 2026	27.85	27.85	27.85	27.85	27.69	0.91%	258
Jun 19, 2026	27.60	27.60	27.60	27.60	27.44	-0.36%	363
Jun 18, 2026	27.23	27.80	27.23	27.70	27.54	0.36%	18,639
Jun 17, 2026	27.90	27.90	27.60	27.60	27.44	-1.46%	2,240
Jun 16, 2026	28.15	28.15	27.94	28.01	27.85	0.18%	1,425
Jun 15, 2026	28.33	28.33	27.96	27.96	27.80	-1.31%	1,494