TSX:SBUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.18	29.42	29.18	29.41	29.41	0.10%	1,360
May 14, 2026	29.81	29.90	29.38	29.38	29.38	0.38%	2,100
May 13, 2026	29.53	29.53	29.14	29.27	29.27	0.34%	600
May 12, 2026	29.17	29.17	29.17	29.17	29.17	-	-
May 11, 2026	28.86	29.36	28.86	29.17	29.17	0.79%	5,900
May 8, 2026	29.05	29.05	28.87	28.94	28.94	0.35%	1,300
May 7, 2026	28.79	28.96	28.59	28.84	28.84	-2.40%	9,200
May 6, 2026	28.97	29.59	28.97	29.55	29.55	1.97%	3,400
May 5, 2026	28.96	29.01	28.96	28.98	28.98	0.21%	4,900
May 4, 2026	29.25	29.43	28.92	28.92	28.92	-0.82%	2,900
May 1, 2026	29.25	29.40	29.16	29.16	29.16	0.31%	4,900
Apr 30, 2026	28.97	29.15	28.89	29.07	29.07	-0.14%	4,900
Apr 29, 2026	28.14	29.55	27.73	29.11	29.11	8.82%	37,900
Apr 28, 2026	26.78	26.79	26.74	26.75	26.75	-1.55%	2,100
Apr 27, 2026	27.15	27.17	27.08	27.17	27.17	-0.55%	1,600
Apr 24, 2026	27.10	27.40	27.10	27.32	27.32	-0.51%	800
Apr 23, 2026	27.60	27.66	27.46	27.46	27.46	-0.22%	2,300
Apr 22, 2026	27.08	27.52	27.08	27.52	27.52	2.30%	1,600
Apr 21, 2026	27.10	27.10	26.90	26.90	26.90	-1.50%	4,100
Apr 20, 2026	27.32	27.45	27.26	27.31	27.31	-1.05%	1,700
Apr 17, 2026	27.50	28.00	27.50	27.60	27.60	1.66%	9,700
Apr 16, 2026	27.15	27.15	27.15	27.15	27.15	-0.84%	100
Apr 15, 2026	27.38	27.38	27.38	27.38	27.38	0.51%	400
Apr 14, 2026	27.07	27.31	27.07	27.24	27.24	2.14%	3,600
Apr 13, 2026	26.82	26.82	26.52	26.67	26.67	0.26%	3,300
Apr 10, 2026	26.60	26.60	26.60	26.60	26.60	-0.93%	300
Apr 9, 2026	26.85	26.85	26.85	26.85	26.85	0.22%	-
Apr 8, 2026	26.79	26.79	26.79	26.79	26.79	1.98%	200
Apr 7, 2026	26.11	26.30	26.00	26.27	26.27	0.42%	7,600
Apr 6, 2026	25.00	26.16	25.00	26.16	26.16	4.43%	2,400
Apr 2, 2026	25.17	25.17	25.05	25.05	25.05	0.12%	2,300
Apr 1, 2026	25.02	25.04	24.96	25.02	25.02	1.46%	9,300
Mar 31, 2026	24.43	24.66	24.43	24.66	24.66	1.65%	700
Mar 30, 2026	23.79	24.26	23.79	24.26	24.26	1.08%	1,200
Mar 27, 2026	25.09	25.09	23.80	24.00	24.00	-6.36%	7,000
Mar 26, 2026	25.63	25.63	25.63	25.63	25.63	-	-
Mar 25, 2026	25.74	25.85	25.63	25.63	25.63	-1.61%	10,900
Mar 24, 2026	26.05	26.05	26.05	26.05	26.05	-	-
Mar 23, 2026	26.00	26.26	26.00	26.05	26.05	1.48%	3,000
Mar 20, 2026	25.75	25.75	25.67	25.67	25.67	-3.13%	2,300
Mar 19, 2026	25.71	26.57	25.49	26.50	26.50	1.92%	6,500
Mar 18, 2026	26.79	26.79	26.00	26.00	26.00	-4.06%	7,700
Mar 17, 2026	27.15	27.26	27.10	27.10	27.10	-0.59%	3,900
Mar 16, 2026	27.58	27.58	27.26	27.26	27.26	-1.23%	5,600
Mar 13, 2026	27.74	27.81	27.60	27.60	27.60	-0.40%	8,520
Mar 12, 2026	28.07	28.17	27.71	27.71	27.71	-1.39%	5,965
Mar 11, 2026	27.88	28.10	27.70	28.10	28.10	0.75%	9,979
Mar 10, 2026	27.78	28.00	27.77	27.89	27.89	0.50%	1,613
Mar 9, 2026	27.10	27.78	26.94	27.75	27.75	1.13%	8,221
Mar 6, 2026	26.63	27.44	26.63	27.44	27.44	0.51%	3,600