SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
5.71
+0.02 (0.35%)
At close: Oct 14, 2025, 4:00 PM EDT
5.75
+0.04 (0.70%)
After-hours: Oct 14, 2025, 7:46 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.65 | 5.81 | 5.60 | 5.71 | 5.71 | 0.35% | 789,517 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.55 | 5.69 | 5.69 | 0.71% | 532,305 |
| Oct 10, 2025 | 5.76 | 5.87 | 5.63 | 5.65 | 5.65 | -1.91% | 465,949 |
| Oct 9, 2025 | 5.95 | 5.97 | 5.73 | 5.76 | 5.76 | -3.52% | 522,242 |
| Oct 8, 2025 | 5.88 | 6.06 | 5.86 | 5.97 | 5.97 | 1.53% | 406,242 |
| Oct 7, 2025 | 5.90 | 6.00 | 5.81 | 5.88 | 5.88 | -0.51% | 483,232 |
| Oct 6, 2025 | 6.05 | 6.08 | 5.90 | 5.91 | 5.91 | -2.15% | 380,002 |
| Oct 3, 2025 | 5.86 | 6.15 | 5.86 | 6.04 | 6.04 | 3.07% | 381,060 |
| Oct 2, 2025 | 5.87 | 5.88 | 5.79 | 5.86 | 5.86 | -0.34% | 454,620 |
| Oct 1, 2025 | 5.81 | 5.98 | 5.74 | 5.88 | 5.88 | 0.34% | 447,777 |
| Sep 30, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.34% | 276,552 |
| Sep 29, 2025 | 5.90 | 5.91 | 5.77 | 5.84 | 5.84 | -0.68% | 372,223 |
| Sep 26, 2025 | 5.85 | 5.94 | 5.80 | 5.88 | 5.88 | 0.17% | 415,190 |
| Sep 25, 2025 | 6.07 | 6.07 | 5.84 | 5.87 | 5.87 | -3.14% | 589,226 |
| Sep 24, 2025 | 6.06 | 6.19 | 6.03 | 6.06 | 6.06 | -0.33% | 331,764 |
| Sep 23, 2025 | 6.19 | 6.25 | 6.08 | 6.08 | 6.08 | -0.33% | 419,647 |
| Sep 22, 2025 | 6.23 | 6.29 | 6.09 | 6.10 | 6.10 | -2.09% | 486,919 |
| Sep 19, 2025 | 6.41 | 6.41 | 6.21 | 6.23 | 6.23 | -2.96% | 643,314 |
| Sep 18, 2025 | 6.37 | 6.50 | 6.33 | 6.42 | 6.42 | 1.42% | 317,054 |
| Sep 17, 2025 | 6.41 | 6.51 | 6.30 | 6.33 | 6.33 | -1.40% | 421,022 |
| Sep 16, 2025 | 6.41 | 6.47 | 6.32 | 6.42 | 6.42 | 0.16% | 313,398 |
| Sep 15, 2025 | 6.26 | 6.48 | 6.21 | 6.41 | 6.41 | 2.40% | 588,378 |
| Sep 12, 2025 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | -2.03% | 594,744 |
| Sep 11, 2025 | 6.24 | 6.40 | 6.23 | 6.39 | 6.39 | 2.73% | 398,557 |
| Sep 10, 2025 | 6.38 | 6.44 | 6.21 | 6.22 | 6.22 | -3.12% | 406,418 |
| Sep 9, 2025 | 6.43 | 6.52 | 6.35 | 6.42 | 6.42 | -0.77% | 429,133 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.27 | 6.47 | 6.47 | -1.82% | 527,248 |
| Sep 5, 2025 | 6.48 | 6.67 | 6.44 | 6.59 | 6.59 | 2.49% | 668,861 |
| Sep 4, 2025 | 6.28 | 6.45 | 6.24 | 6.43 | 6.43 | 2.55% | 649,774 |
| Sep 3, 2025 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | 1.46% | 480,004 |
| Sep 2, 2025 | 6.20 | 6.28 | 6.04 | 6.18 | 6.18 | -1.44% | 599,909 |
| Aug 29, 2025 | 6.38 | 6.41 | 6.26 | 6.27 | 6.27 | -1.10% | 414,324 |
| Aug 28, 2025 | 6.38 | 6.43 | 6.30 | 6.34 | 6.34 | - | 493,340 |
| Aug 27, 2025 | 6.28 | 6.41 | 6.28 | 6.34 | 6.34 | 0.32% | 351,510 |
| Aug 26, 2025 | 6.36 | 6.41 | 6.24 | 6.32 | 6.32 | -0.78% | 512,019 |
| Aug 25, 2025 | 6.43 | 6.43 | 6.31 | 6.37 | 6.37 | -1.39% | 336,900 |
| Aug 22, 2025 | 6.20 | 6.52 | 6.18 | 6.46 | 6.46 | 4.70% | 616,662 |
| Aug 21, 2025 | 6.09 | 6.24 | 6.08 | 6.17 | 6.17 | 0.98% | 582,694 |
| Aug 20, 2025 | 6.24 | 6.35 | 6.08 | 6.11 | 6.11 | -2.08% | 573,992 |
| Aug 19, 2025 | 6.33 | 6.51 | 6.23 | 6.24 | 6.24 | -0.48% | 977,185 |
| Aug 18, 2025 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 2.28% | 637,319 |
| Aug 15, 2025 | 6.17 | 6.17 | 6.00 | 6.13 | 6.13 | - | 641,009 |
| Aug 14, 2025 | 6.24 | 6.27 | 6.05 | 6.13 | 6.13 | -2.70% | 716,788 |
| Aug 13, 2025 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | -1.10% | 966,741 |
| Aug 12, 2025 | 6.28 | 6.54 | 6.27 | 6.37 | 6.37 | 2.08% | 1,071,815 |
| Aug 11, 2025 | 6.32 | 6.32 | 6.08 | 6.24 | 6.24 | -0.32% | 880,473 |
| Aug 8, 2025 | 6.01 | 6.33 | 5.89 | 6.26 | 6.26 | 4.51% | 1,151,163 |
| Aug 7, 2025 | 5.59 | 6.30 | 5.55 | 5.99 | 5.99 | 15.41% | 2,150,028 |
| Aug 6, 2025 | 5.47 | 5.48 | 5.15 | 5.19 | 5.19 | -5.29% | 1,556,753 |
| Aug 5, 2025 | 5.49 | 5.57 | 5.44 | 5.48 | 5.48 | -0.36% | 1,371,566 |