SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.75
-0.05 (-0.74%)
At close: Nov 4, 2024, 4:00 PM
6.73
-0.02 (-0.30%)
After-hours: Nov 4, 2024, 5:27 PM EST

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.806.996.736.756.75-0.74%1,047,056
Nov 1, 20246.597.046.596.806.803.90%1,332,164
Oct 31, 20245.946.625.936.556.5511.69%1,174,916
Oct 30, 20245.935.985.865.865.86-1.84%407,380
Oct 29, 20245.965.995.885.975.97-0.17%319,728
Oct 28, 20245.866.125.825.985.983.82%617,869
Oct 25, 20245.925.925.695.765.76-2.21%603,716
Oct 24, 20245.755.955.715.895.892.97%471,904
Oct 23, 20245.865.895.725.725.72-2.72%363,880
Oct 22, 20245.885.935.785.885.88-0.34%458,237
Oct 21, 20246.016.065.905.905.90-1.99%333,132
Oct 18, 20246.146.195.976.026.02-1.79%495,303
Oct 17, 20246.036.216.016.136.132.00%581,034
Oct 16, 20246.416.555.966.016.01-5.50%3,029,591
Oct 15, 20246.376.466.266.366.36-0.16%391,677
Oct 14, 20246.386.466.116.376.37-0.78%528,278
Oct 11, 20246.396.576.366.426.420.94%594,426
Oct 10, 20246.136.446.106.366.362.25%619,605
Oct 9, 20246.196.626.026.226.222.81%1,099,337
Oct 8, 20245.776.115.766.056.054.49%490,803
Oct 7, 20246.076.105.705.795.79-5.24%822,455
Oct 4, 20246.436.456.116.116.11-3.78%521,290
Oct 3, 20246.406.446.296.356.35-1.70%447,214
Oct 2, 20246.386.496.346.466.460.31%492,916
Oct 1, 20246.386.516.256.446.440.94%654,976
Sep 30, 20246.556.586.376.386.38-2.15%571,410
Sep 27, 20246.896.926.506.526.52-4.54%672,778
Sep 26, 20246.816.946.756.836.831.64%599,774
Sep 25, 20246.686.766.596.726.720.60%467,387
Sep 24, 20246.756.786.626.686.68-1.04%424,874
Sep 23, 20246.666.756.596.756.751.20%412,620
Sep 20, 20246.606.776.476.676.67-1.19%6,770,575
Sep 19, 20246.826.906.706.756.751.05%1,210,380
Sep 18, 20246.656.826.656.686.68-0.74%753,017
Sep 17, 20246.746.806.686.736.73-718,906
Sep 16, 20246.686.786.646.736.731.20%784,089
Sep 13, 20246.516.796.466.656.653.74%861,156
Sep 12, 20246.306.486.266.416.412.56%472,106
Sep 11, 20246.296.376.066.256.25-0.64%749,070
Sep 10, 20246.756.756.286.296.29-6.26%857,388
Sep 9, 20245.666.735.656.716.7119.61%3,414,830
Sep 6, 20245.615.675.485.615.61-0.18%1,466,697
Sep 5, 20245.625.685.565.625.62-0.18%610,738
Sep 4, 20245.415.635.405.635.633.49%412,019
Sep 3, 20245.745.765.425.445.44-5.39%630,212
Aug 30, 20245.966.005.695.755.75-4.01%660,270
Aug 29, 20246.056.075.905.995.99-0.66%324,611
Aug 28, 20246.226.225.986.036.03-3.05%361,570
Aug 27, 20246.226.286.136.226.220.16%274,498
Aug 26, 20246.126.266.126.216.211.80%376,548
Aug 23, 20246.126.226.076.106.100.33%359,435
Aug 22, 20246.226.286.066.086.08-2.41%250,377
Aug 21, 20246.086.286.056.236.232.47%500,296
Aug 20, 20246.346.366.056.086.08-4.40%369,717
Aug 19, 20246.216.376.186.366.361.92%834,364
Aug 16, 20246.136.296.116.246.241.30%632,405
Aug 15, 20246.256.326.126.166.16-0.16%878,040
Aug 14, 20246.006.205.916.176.172.49%1,163,459
Aug 13, 20245.946.055.806.026.022.03%1,046,016
Aug 12, 20245.966.055.835.905.90-0.84%1,401,631
Aug 9, 20245.986.015.785.955.95-0.50%725,086
Aug 8, 20245.706.225.615.985.9813.04%1,502,962
Aug 7, 20245.145.335.075.295.293.93%1,301,346
Aug 6, 20245.015.134.965.095.091.60%490,979
Aug 5, 20245.005.054.885.015.01-3.84%727,797
Aug 2, 20245.255.285.095.215.21-0.76%386,674
Aug 1, 20245.275.305.165.255.25-0.94%696,269
Jul 31, 20245.165.415.135.305.302.71%420,238
Jul 30, 20245.175.205.105.165.16-0.77%298,837
Jul 29, 20245.185.285.185.205.20-0.57%287,911
Jul 26, 20245.315.335.215.235.23-461,432
Jul 25, 20245.155.315.145.235.232.15%441,256
Jul 24, 20245.245.335.125.125.12-2.85%495,823
Jul 23, 20245.265.395.235.275.27-0.57%578,695
Jul 22, 20245.335.455.215.305.30-0.56%882,976
Jul 19, 20245.515.545.325.335.33-2.74%448,610
Jul 18, 20245.445.565.385.485.480.74%493,792
Jul 17, 20245.455.655.405.445.44-1.27%557,404
Jul 16, 20245.355.545.325.515.513.96%746,813
Jul 15, 20245.325.365.235.305.300.38%445,292
Jul 12, 20245.585.595.285.285.28-4.35%389,858
Jul 11, 20245.415.595.415.525.522.03%448,447
Jul 10, 20245.495.505.095.415.41-0.92%1,214,899
Jul 9, 20245.535.535.395.465.46-1.27%378,348
Jul 8, 20245.585.665.515.535.53-0.54%404,591
Jul 5, 20245.315.575.255.565.564.51%470,980
Jul 3, 20245.455.475.315.325.32-2.74%333,231
Jul 2, 20245.255.485.215.475.473.99%284,991
Jul 1, 20245.425.485.245.265.26-2.59%397,334
Jun 28, 20245.635.635.335.405.40-3.23%965,347
Jun 27, 20245.535.585.445.585.581.45%425,578
Jun 26, 20245.365.515.265.505.502.42%440,679
Jun 25, 20245.315.425.275.375.370.37%410,374
Jun 24, 20245.305.395.295.355.350.75%399,280
Jun 21, 20245.355.415.285.315.31-1.12%540,417
Jun 20, 20245.265.385.235.375.371.13%385,874
Jun 18, 20245.545.545.305.315.31-4.15%371,837
Jun 17, 20245.465.565.435.545.541.47%289,353
Jun 14, 20245.495.525.425.465.46-1.80%358,093
Jun 13, 20245.605.625.475.565.56-1.42%532,601