SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.56
-0.17 (-2.53%)
At close: Jul 24, 2025, 4:00 PM
6.60
+0.04 (0.61%)
After-hours: Jul 24, 2025, 6:14 PM EDT

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20256.696.746.566.566.56-2.53%776,948
Jul 23, 20256.626.946.576.736.732.12%1,127,670
Jul 22, 20256.176.616.176.596.595.27%969,206
Jul 21, 20256.316.476.226.266.26-0.48%509,074
Jul 18, 20256.286.376.216.296.29-617,001
Jul 17, 20256.076.336.026.296.293.97%676,788
Jul 16, 20256.026.145.996.056.05-0.17%540,688
Jul 15, 20256.166.226.026.066.06-1.30%519,444
Jul 14, 20256.256.295.886.146.14-1.92%639,556
Jul 11, 20256.436.446.236.266.26-3.40%459,042
Jul 10, 20256.216.566.216.486.484.35%688,117
Jul 9, 20256.556.666.156.216.21-4.17%1,170,254
Jul 8, 20256.236.566.236.486.484.01%2,350,509
Jul 7, 20256.066.365.966.236.231.63%1,377,605
Jul 3, 20256.196.206.056.136.13-0.16%225,218
Jul 2, 20256.006.185.986.146.142.33%569,688
Jul 1, 20255.806.185.756.006.003.45%636,387
Jun 30, 20255.875.945.785.805.80-1.19%454,127
Jun 27, 20255.965.975.815.875.87-1.18%1,039,021
Jun 26, 20255.926.015.885.945.940.51%521,727
Jun 25, 20255.965.975.755.915.91-1.17%728,601
Jun 24, 20256.096.095.825.985.980.84%448,548
Jun 23, 20256.016.125.735.935.93-1.00%787,421
Jun 20, 20255.956.105.895.995.991.35%667,403
Jun 18, 20255.775.945.745.915.912.43%818,783
Jun 17, 20256.016.015.765.775.77-4.47%345,594
Jun 16, 20255.916.155.906.046.041.34%708,478
Jun 13, 20256.156.215.955.965.96-1.65%1,343,624
Jun 12, 20255.856.115.856.066.063.24%1,015,934
Jun 11, 20255.735.925.665.875.872.62%1,235,029
Jun 10, 20255.685.795.665.725.720.70%682,578
Jun 9, 20255.705.735.635.685.68-0.35%452,507
Jun 6, 20255.855.925.645.705.70-0.70%861,753
Jun 5, 20255.755.805.635.745.74-0.35%3,674,815
Jun 4, 20256.046.045.755.765.76-3.84%927,199
Jun 3, 20256.186.195.975.995.99-3.07%817,406
Jun 2, 20256.236.245.906.186.18-0.96%990,547
May 30, 20256.336.336.106.246.240.81%1,063,095
May 29, 20256.176.236.116.196.191.14%811,203
May 28, 20256.216.266.086.126.12-1.29%808,811
May 27, 20255.996.295.896.206.207.64%1,397,671
May 23, 20255.735.815.705.765.76-1.03%749,760
May 22, 20256.006.055.815.825.82-3.16%763,337
May 21, 20256.246.276.006.016.01-3.84%748,671
May 20, 20256.266.426.226.256.25-1.57%740,579
May 19, 20256.186.426.146.356.350.79%840,587
May 16, 20256.196.346.186.306.301.78%578,836
May 15, 20256.156.226.096.196.190.32%783,216
May 14, 20256.306.336.146.176.17-2.22%886,225
May 13, 20256.506.526.306.316.31-2.02%1,203,178