SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
4.830
-0.090 (-1.83%)
Feb 5, 2026, 1:22 PM EST - Market open
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.93 | 4.95 | 4.86 | 4.94 | - | 0.41% | 62,260 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.83 | 4.92 | 4.92 | 2.50% | 682,321 |
| Feb 3, 2026 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | 2.78% | 729,439 |
| Feb 2, 2026 | 4.56 | 4.78 | 4.54 | 4.67 | 4.67 | 1.97% | 736,408 |
| Jan 30, 2026 | 4.53 | 4.64 | 4.51 | 4.58 | 4.58 | - | 458,835 |
| Jan 29, 2026 | 4.59 | 4.62 | 4.51 | 4.58 | 4.58 | -0.22% | 416,869 |
| Jan 28, 2026 | 4.78 | 4.80 | 4.54 | 4.59 | 4.59 | -3.77% | 579,097 |
| Jan 27, 2026 | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 425,485 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.71 | 4.73 | 4.73 | -2.27% | 400,206 |
| Jan 23, 2026 | 4.85 | 4.91 | 4.80 | 4.84 | 4.84 | -1.43% | 601,620 |
| Jan 22, 2026 | 4.73 | 5.01 | 4.73 | 4.91 | 4.91 | 2.94% | 1,072,197 |
| Jan 21, 2026 | 4.70 | 4.81 | 4.66 | 4.77 | 4.77 | 0.42% | 996,866 |
| Jan 20, 2026 | 4.53 | 4.80 | 4.51 | 4.75 | 4.75 | 2.26% | 1,322,018 |
| Jan 16, 2026 | 4.65 | 4.66 | 4.43 | 4.65 | 4.65 | -0.32% | 1,201,648 |
| Jan 15, 2026 | 4.45 | 4.69 | 4.37 | 4.66 | 4.66 | 4.95% | 981,973 |
| Jan 14, 2026 | 4.47 | 4.53 | 4.31 | 4.44 | 4.44 | -1.11% | 1,383,754 |
| Jan 13, 2026 | 4.26 | 4.68 | 4.24 | 4.49 | 4.49 | 6.40% | 1,455,195 |
| Jan 12, 2026 | 4.36 | 4.50 | 4.16 | 4.22 | 4.22 | 13.44% | 4,311,755 |
| Jan 9, 2026 | 3.73 | 3.78 | 3.60 | 3.72 | 3.72 | -0.27% | 556,379 |
| Jan 8, 2026 | 3.69 | 3.81 | 3.68 | 3.73 | 3.73 | 0.81% | 906,375 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.62 | 3.70 | 3.70 | 0.54% | 606,529 |
| Jan 6, 2026 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | 1.94% | 895,588 |
| Jan 5, 2026 | 3.71 | 3.75 | 3.60 | 3.61 | 3.61 | -2.70% | 920,218 |
| Jan 2, 2026 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -2.37% | 601,422 |
| Dec 31, 2025 | 3.84 | 3.87 | 3.79 | 3.80 | 3.80 | -1.55% | 678,255 |
| Dec 30, 2025 | 3.82 | 3.97 | 3.80 | 3.86 | 3.86 | 0.52% | 1,159,652 |
| Dec 29, 2025 | 3.75 | 3.85 | 3.73 | 3.84 | 3.84 | 1.59% | 841,680 |
| Dec 26, 2025 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | - | 525,972 |
| Dec 24, 2025 | 3.68 | 3.80 | 3.62 | 3.78 | 3.78 | 3.28% | 548,564 |
| Dec 23, 2025 | 3.70 | 3.71 | 3.60 | 3.66 | 3.66 | -1.61% | 696,678 |
| Dec 22, 2025 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | 0.27% | 780,256 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.67 | 3.71 | 3.71 | -3.39% | 1,256,449 |
| Dec 18, 2025 | 3.84 | 3.90 | 3.82 | 3.84 | 3.84 | 0.52% | 589,619 |
| Dec 17, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 523,343 |
| Dec 16, 2025 | 3.84 | 3.92 | 3.80 | 3.84 | 3.84 | - | 904,328 |
| Dec 15, 2025 | 3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 1.05% | 876,405 |
| Dec 12, 2025 | 3.88 | 3.94 | 3.79 | 3.80 | 3.80 | -1.30% | 866,622 |
| Dec 11, 2025 | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -1.79% | 1,039,342 |
| Dec 10, 2025 | 3.79 | 3.96 | 3.77 | 3.92 | 3.92 | 3.98% | 1,217,252 |
| Dec 9, 2025 | 3.69 | 3.79 | 3.68 | 3.77 | 3.77 | 2.17% | 1,039,257 |
| Dec 8, 2025 | 3.63 | 3.72 | 3.51 | 3.69 | 3.69 | 2.22% | 833,978 |
| Dec 5, 2025 | 3.79 | 3.80 | 3.61 | 3.61 | 3.61 | -4.75% | 759,065 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 644,491 |
| Dec 3, 2025 | 3.66 | 3.79 | 3.66 | 3.78 | 3.78 | 3.28% | 558,608 |
| Dec 2, 2025 | 3.71 | 3.74 | 3.60 | 3.66 | 3.66 | -0.81% | 698,279 |
| Dec 1, 2025 | 3.73 | 3.80 | 3.67 | 3.69 | 3.69 | -1.86% | 1,200,845 |
| Nov 28, 2025 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | 5.03% | 771,959 |
| Nov 26, 2025 | 3.37 | 3.59 | 3.35 | 3.58 | 3.58 | 6.23% | 1,489,147 |
| Nov 25, 2025 | 3.36 | 3.42 | 3.34 | 3.37 | 3.37 | 0.60% | 1,310,235 |
| Nov 24, 2025 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | -3.18% | 951,126 |