SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.48
0.00 (0.00%)
At close: Apr 10, 2026, 4:00 PM EDT
6.50
+0.02 (0.31%)
After-hours: Apr 10, 2026, 5:25 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | - | 309,496 |
| Apr 9, 2026 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 405,705 |
| Apr 8, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | - | 853,725 |
| Apr 7, 2026 | 6.48 | 6.49 | 6.47 | 6.48 | 6.48 | -0.15% | 793,969 |
| Apr 6, 2026 | 6.49 | 6.50 | 6.46 | 6.49 | 6.49 | - | 3,920,049 |
| Apr 2, 2026 | 6.47 | 6.52 | 6.47 | 6.49 | 6.49 | - | 1,353,865 |
| Apr 1, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 0.15% | 1,027,132 |
| Mar 31, 2026 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | 0.15% | 834,928 |
| Mar 30, 2026 | 6.48 | 6.48 | 6.46 | 6.47 | 6.47 | 0.15% | 749,496 |
| Mar 27, 2026 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | -0.15% | 2,589,438 |
| Mar 26, 2026 | 6.47 | 6.48 | 6.46 | 6.47 | 6.47 | - | 743,707 |
| Mar 25, 2026 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | - | 508,877 |
| Mar 24, 2026 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | -0.15% | 853,753 |
| Mar 23, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | -0.31% | 1,271,327 |
| Mar 20, 2026 | 6.46 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 2,578,032 |
| Mar 19, 2026 | 6.46 | 6.48 | 6.45 | 6.45 | 6.45 | -0.46% | 1,061,164 |
| Mar 18, 2026 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 0.47% | 2,737,563 |
| Mar 17, 2026 | 6.45 | 6.47 | 6.45 | 6.45 | 6.45 | - | 961,334 |
| Mar 16, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 0.16% | 1,084,224 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.43 | 6.44 | 6.44 | - | 3,032,690 |
| Mar 12, 2026 | 6.45 | 6.46 | 6.44 | 6.44 | 6.44 | -0.31% | 1,268,345 |
| Mar 11, 2026 | 6.46 | 6.48 | 6.44 | 6.46 | 6.46 | 0.31% | 1,679,327 |
| Mar 10, 2026 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.31% | 1,524,250 |
| Mar 9, 2026 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | - | 3,578,794 |
| Mar 6, 2026 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | 0.31% | 4,269,957 |
| Mar 5, 2026 | 6.45 | 6.47 | 6.44 | 6.44 | 6.44 | -0.16% | 2,323,542 |
| Mar 4, 2026 | 6.46 | 6.51 | 6.45 | 6.45 | 6.45 | -0.15% | 3,510,703 |
| Mar 3, 2026 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | -0.46% | 2,052,698 |
| Mar 2, 2026 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | 0.15% | 3,090,262 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 1.25% | 7,699,340 |
| Feb 26, 2026 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | -0.16% | 1,872,996 |
| Feb 25, 2026 | 6.44 | 6.46 | 6.41 | 6.41 | 6.41 | -0.47% | 1,888,293 |
| Feb 24, 2026 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 6,691,056 |
| Feb 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.47% | 1,102,951 |
| Feb 20, 2026 | 6.41 | 6.44 | 6.39 | 6.43 | 6.43 | 0.47% | 2,907,431 |
| Feb 19, 2026 | 6.40 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 1,070,136 |
| Feb 18, 2026 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | - | 2,800,359 |
| Feb 17, 2026 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 2,521,012 |
| Feb 13, 2026 | 6.42 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 2,216,475 |
| Feb 12, 2026 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | - | 2,746,154 |
| Feb 11, 2026 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 2,178,987 |
| Feb 10, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | 0.31% | 3,760,561 |
| Feb 9, 2026 | 6.40 | 6.44 | 6.39 | 6.39 | 6.39 | -0.16% | 6,981,391 |
| Feb 6, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 32.51% | 59,940,746 |
| Feb 5, 2026 | 4.93 | 4.95 | 4.78 | 4.83 | 4.83 | -1.83% | 815,822 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.83 | 4.92 | 4.92 | 2.50% | 682,341 |
| Feb 3, 2026 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | 2.78% | 729,440 |
| Feb 2, 2026 | 4.56 | 4.78 | 4.54 | 4.67 | 4.67 | 1.97% | 746,201 |
| 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% | 416,909 |