SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
7.73
+0.23 (3.07%)
At close: Dec 20, 2024, 4:00 PM
7.80
+0.07 (0.91%)
After-hours: Dec 20, 2024, 4:27 PM EST
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.40 | 7.85 | 7.34 | 7.73 | 7.73 | 3.07% | 1,253,884 |
| Dec 19, 2024 | 7.44 | 7.60 | 7.33 | 7.50 | 7.50 | 0.81% | 434,125 |
| Dec 18, 2024 | 7.86 | 7.95 | 7.40 | 7.44 | 7.44 | -5.34% | 704,051 |
| Dec 17, 2024 | 7.73 | 7.87 | 7.73 | 7.86 | 7.86 | 1.42% | 424,818 |
| Dec 16, 2024 | 7.94 | 8.00 | 7.67 | 7.75 | 7.75 | -1.52% | 656,013 |
| Dec 13, 2024 | 7.81 | 7.87 | 7.58 | 7.87 | 7.87 | 0.77% | 809,731 |
| Dec 12, 2024 | 7.70 | 7.96 | 7.69 | 7.81 | 7.81 | 0.26% | 243,822 |
| Dec 11, 2024 | 7.97 | 7.98 | 7.78 | 7.79 | 7.79 | -1.27% | 387,586 |
| Dec 10, 2024 | 7.88 | 8.05 | 7.80 | 7.89 | 7.89 | 0.51% | 559,772 |
| Dec 9, 2024 | 7.84 | 7.95 | 7.68 | 7.85 | 7.85 | 0.77% | 548,615 |
| Dec 6, 2024 | 7.94 | 7.98 | 7.76 | 7.79 | 7.79 | -1.27% | 412,721 |
| Dec 5, 2024 | 7.73 | 7.96 | 7.67 | 7.89 | 7.89 | 2.07% | 509,748 |
| Dec 4, 2024 | 7.73 | 7.82 | 7.70 | 7.73 | 7.73 | 0.13% | 555,638 |
| Dec 3, 2024 | 7.70 | 7.77 | 7.63 | 7.72 | 7.72 | 0.26% | 511,049 |
| Dec 2, 2024 | 7.76 | 7.82 | 7.64 | 7.70 | 7.70 | -0.65% | 467,492 |
| Nov 29, 2024 | 8.00 | 8.11 | 7.55 | 7.75 | 7.75 | -0.77% | 537,549 |
| Nov 27, 2024 | 7.84 | 7.96 | 7.77 | 7.81 | 7.81 | 0.26% | 593,867 |
| Nov 26, 2024 | 7.67 | 7.83 | 7.59 | 7.79 | 7.79 | 0.91% | 623,428 |
| Nov 25, 2024 | 7.89 | 8.07 | 7.70 | 7.72 | 7.72 | -1.28% | 1,163,554 |
| Nov 22, 2024 | 7.66 | 7.88 | 7.61 | 7.82 | 7.82 | 1.56% | 619,847 |
| Nov 21, 2024 | 7.56 | 7.71 | 7.52 | 7.70 | 7.70 | 1.85% | 447,320 |
| Nov 20, 2024 | 7.65 | 7.65 | 7.44 | 7.56 | 7.56 | -1.18% | 486,619 |
| Nov 19, 2024 | 7.41 | 7.74 | 7.37 | 7.65 | 7.65 | 2.68% | 606,524 |
| Nov 18, 2024 | 7.29 | 7.53 | 7.27 | 7.45 | 7.45 | 2.19% | 648,000 |
| Nov 15, 2024 | 7.43 | 7.61 | 7.28 | 7.29 | 7.29 | -3.32% | 473,639 |
| Nov 14, 2024 | 7.58 | 7.58 | 7.04 | 7.54 | 7.54 | 0.13% | 744,663 |
| Nov 13, 2024 | 7.69 | 7.69 | 7.46 | 7.53 | 7.53 | -1.05% | 812,855 |
| Nov 12, 2024 | 7.42 | 7.75 | 7.39 | 7.61 | 7.61 | 1.33% | 1,135,615 |
| Nov 11, 2024 | 7.34 | 7.53 | 7.17 | 7.51 | 7.51 | 3.02% | 817,617 |
| Nov 8, 2024 | 7.37 | 7.52 | 7.19 | 7.29 | 7.29 | -2.15% | 674,472 |
| Nov 7, 2024 | 7.29 | 7.48 | 7.05 | 7.45 | 7.45 | 2.62% | 895,231 |
| Nov 6, 2024 | 7.05 | 7.43 | 6.94 | 7.26 | 7.26 | 7.08% | 2,626,118 |
| Nov 5, 2024 | 6.74 | 6.91 | 6.58 | 6.78 | 6.78 | 0.44% | 1,013,937 |
| Nov 4, 2024 | 6.80 | 6.99 | 6.73 | 6.75 | 6.75 | -0.74% | 1,048,055 |
| Nov 1, 2024 | 6.59 | 7.04 | 6.59 | 6.80 | 6.80 | 3.90% | 1,332,164 |
| Oct 31, 2024 | 5.94 | 6.62 | 5.93 | 6.55 | 6.55 | 11.69% | 1,174,916 |
| Oct 30, 2024 | 5.93 | 5.98 | 5.86 | 5.86 | 5.86 | -1.84% | 407,380 |
| Oct 29, 2024 | 5.96 | 5.99 | 5.88 | 5.97 | 5.97 | -0.17% | 319,728 |
| Oct 28, 2024 | 5.86 | 6.12 | 5.82 | 5.98 | 5.98 | 3.82% | 617,869 |
| Oct 25, 2024 | 5.92 | 5.92 | 5.69 | 5.76 | 5.76 | -2.21% | 603,716 |
| Oct 24, 2024 | 5.75 | 5.95 | 5.71 | 5.89 | 5.89 | 2.97% | 471,904 |
| Oct 23, 2024 | 5.86 | 5.89 | 5.72 | 5.72 | 5.72 | -2.72% | 363,880 |
| Oct 22, 2024 | 5.88 | 5.93 | 5.78 | 5.88 | 5.88 | -0.34% | 458,237 |
| Oct 21, 2024 | 6.01 | 6.06 | 5.90 | 5.90 | 5.90 | -1.99% | 333,132 |
| Oct 18, 2024 | 6.14 | 6.19 | 5.97 | 6.02 | 6.02 | -1.79% | 495,303 |
| Oct 17, 2024 | 6.03 | 6.21 | 6.01 | 6.13 | 6.13 | 2.00% | 581,034 |
| Oct 16, 2024 | 6.41 | 6.55 | 5.96 | 6.01 | 6.01 | -5.50% | 3,029,591 |
| Oct 15, 2024 | 6.37 | 6.46 | 6.26 | 6.36 | 6.36 | -0.16% | 391,677 |
| Oct 14, 2024 | 6.38 | 6.46 | 6.11 | 6.37 | 6.37 | -0.78% | 528,278 |
| Oct 11, 2024 | 6.39 | 6.57 | 6.36 | 6.42 | 6.42 | 0.94% | 594,426 |
| Oct 10, 2024 | 6.13 | 6.44 | 6.10 | 6.36 | 6.36 | 2.25% | 619,605 |
| Oct 9, 2024 | 6.19 | 6.62 | 6.02 | 6.22 | 6.22 | 2.81% | 1,099,337 |
| Oct 8, 2024 | 5.77 | 6.11 | 5.76 | 6.05 | 6.05 | 4.49% | 490,803 |
| Oct 7, 2024 | 6.07 | 6.10 | 5.70 | 5.79 | 5.79 | -5.24% | 822,455 |
| Oct 4, 2024 | 6.43 | 6.45 | 6.11 | 6.11 | 6.11 | -3.78% | 521,290 |
| Oct 3, 2024 | 6.40 | 6.44 | 6.29 | 6.35 | 6.35 | -1.70% | 447,214 |
| Oct 2, 2024 | 6.38 | 6.49 | 6.34 | 6.46 | 6.46 | 0.31% | 492,916 |
| Oct 1, 2024 | 6.38 | 6.51 | 6.25 | 6.44 | 6.44 | 0.94% | 654,976 |
| Sep 30, 2024 | 6.55 | 6.58 | 6.37 | 6.38 | 6.38 | -2.15% | 571,410 |
| Sep 27, 2024 | 6.89 | 6.92 | 6.50 | 6.52 | 6.52 | -4.54% | 672,778 |
| Sep 26, 2024 | 6.81 | 6.94 | 6.75 | 6.83 | 6.83 | 1.64% | 599,774 |
| Sep 25, 2024 | 6.68 | 6.76 | 6.59 | 6.72 | 6.72 | 0.60% | 467,387 |
| Sep 24, 2024 | 6.75 | 6.78 | 6.62 | 6.68 | 6.68 | -1.04% | 424,874 |
| Sep 23, 2024 | 6.66 | 6.75 | 6.59 | 6.75 | 6.75 | 1.20% | 412,620 |
| Sep 20, 2024 | 6.60 | 6.77 | 6.47 | 6.67 | 6.67 | -1.19% | 6,770,575 |
| Sep 19, 2024 | 6.82 | 6.90 | 6.70 | 6.75 | 6.75 | 1.05% | 1,210,380 |
| Sep 18, 2024 | 6.65 | 6.82 | 6.65 | 6.68 | 6.68 | -0.74% | 753,017 |
| Sep 17, 2024 | 6.74 | 6.80 | 6.68 | 6.73 | 6.73 | - | 718,906 |
| Sep 16, 2024 | 6.68 | 6.78 | 6.64 | 6.73 | 6.73 | 1.20% | 784,089 |
| Sep 13, 2024 | 6.51 | 6.79 | 6.46 | 6.65 | 6.65 | 3.74% | 861,156 |
| Sep 12, 2024 | 6.30 | 6.48 | 6.26 | 6.41 | 6.41 | 2.56% | 472,106 |
| Sep 11, 2024 | 6.29 | 6.37 | 6.06 | 6.25 | 6.25 | -0.64% | 749,070 |
| Sep 10, 2024 | 6.75 | 6.75 | 6.28 | 6.29 | 6.29 | -6.26% | 857,388 |
| Sep 9, 2024 | 5.66 | 6.73 | 5.65 | 6.71 | 6.71 | 19.61% | 3,414,830 |
| Sep 6, 2024 | 5.61 | 5.67 | 5.48 | 5.61 | 5.61 | -0.18% | 1,466,697 |
| Sep 5, 2024 | 5.62 | 5.68 | 5.56 | 5.62 | 5.62 | -0.18% | 610,738 |
| Sep 4, 2024 | 5.41 | 5.63 | 5.40 | 5.63 | 5.63 | 3.49% | 412,019 |
| Sep 3, 2024 | 5.74 | 5.76 | 5.42 | 5.44 | 5.44 | -5.39% | 630,212 |
| Aug 30, 2024 | 5.96 | 6.00 | 5.69 | 5.75 | 5.75 | -4.01% | 660,270 |
| Aug 29, 2024 | 6.05 | 6.07 | 5.90 | 5.99 | 5.99 | -0.66% | 324,611 |
| Aug 28, 2024 | 6.22 | 6.22 | 5.98 | 6.03 | 6.03 | -3.05% | 361,570 |
| Aug 27, 2024 | 6.22 | 6.28 | 6.13 | 6.22 | 6.22 | 0.16% | 274,498 |
| Aug 26, 2024 | 6.12 | 6.26 | 6.12 | 6.21 | 6.21 | 1.80% | 376,548 |
| Aug 23, 2024 | 6.12 | 6.22 | 6.07 | 6.10 | 6.10 | 0.33% | 359,435 |
| Aug 22, 2024 | 6.22 | 6.28 | 6.06 | 6.08 | 6.08 | -2.41% | 250,377 |
| Aug 21, 2024 | 6.08 | 6.28 | 6.05 | 6.23 | 6.23 | 2.47% | 500,296 |
| Aug 20, 2024 | 6.34 | 6.36 | 6.05 | 6.08 | 6.08 | -4.40% | 369,717 |
| Aug 19, 2024 | 6.21 | 6.37 | 6.18 | 6.36 | 6.36 | 1.92% | 834,364 |
| Aug 16, 2024 | 6.13 | 6.29 | 6.11 | 6.24 | 6.24 | 1.30% | 632,405 |
| Aug 15, 2024 | 6.25 | 6.32 | 6.12 | 6.16 | 6.16 | -0.16% | 878,040 |
| Aug 14, 2024 | 6.00 | 6.20 | 5.91 | 6.17 | 6.17 | 2.49% | 1,163,459 |
| Aug 13, 2024 | 5.94 | 6.05 | 5.80 | 6.02 | 6.02 | 2.03% | 1,046,016 |
| Aug 12, 2024 | 5.96 | 6.05 | 5.83 | 5.90 | 5.90 | -0.84% | 1,401,631 |
| Aug 9, 2024 | 5.98 | 6.01 | 5.78 | 5.95 | 5.95 | -0.50% | 725,086 |
| Aug 8, 2024 | 5.70 | 6.22 | 5.61 | 5.98 | 5.98 | 13.04% | 1,502,962 |
| Aug 7, 2024 | 5.14 | 5.33 | 5.07 | 5.29 | 5.29 | 3.93% | 1,301,346 |
| Aug 6, 2024 | 5.01 | 5.13 | 4.96 | 5.09 | 5.09 | 1.60% | 490,979 |
| Aug 5, 2024 | 5.00 | 5.05 | 4.88 | 5.01 | 5.01 | -3.84% | 727,797 |
| Aug 2, 2024 | 5.25 | 5.28 | 5.09 | 5.21 | 5.21 | -0.76% | 386,674 |
| Aug 1, 2024 | 5.27 | 5.30 | 5.16 | 5.25 | 5.25 | -0.94% | 696,269 |