SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
7.65
+0.09 (1.19%)
Nov 21, 2024, 12:57 PM EST - Market open
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.16 | 5.41 | 5.13 | 5.30 | 5.30 | 2.71% | 420,238 |
| Jul 30, 2024 | 5.17 | 5.20 | 5.10 | 5.16 | 5.16 | -0.77% | 298,837 |
| Jul 29, 2024 | 5.18 | 5.28 | 5.18 | 5.20 | 5.20 | -0.57% | 287,911 |
| Jul 26, 2024 | 5.31 | 5.33 | 5.21 | 5.23 | 5.23 | - | 461,432 |
| Jul 25, 2024 | 5.15 | 5.31 | 5.14 | 5.23 | 5.23 | 2.15% | 441,256 |
| Jul 24, 2024 | 5.24 | 5.33 | 5.12 | 5.12 | 5.12 | -2.85% | 495,823 |
| Jul 23, 2024 | 5.26 | 5.39 | 5.23 | 5.27 | 5.27 | -0.57% | 578,695 |
| Jul 22, 2024 | 5.33 | 5.45 | 5.21 | 5.30 | 5.30 | -0.56% | 882,976 |
| Jul 19, 2024 | 5.51 | 5.54 | 5.32 | 5.33 | 5.33 | -2.74% | 448,610 |
| Jul 18, 2024 | 5.44 | 5.56 | 5.38 | 5.48 | 5.48 | 0.74% | 493,792 |
| Jul 17, 2024 | 5.45 | 5.65 | 5.40 | 5.44 | 5.44 | -1.27% | 557,404 |
| Jul 16, 2024 | 5.35 | 5.54 | 5.32 | 5.51 | 5.51 | 3.96% | 746,813 |
| Jul 15, 2024 | 5.32 | 5.36 | 5.23 | 5.30 | 5.30 | 0.38% | 445,292 |
| Jul 12, 2024 | 5.58 | 5.59 | 5.28 | 5.28 | 5.28 | -4.35% | 389,858 |
| Jul 11, 2024 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 2.03% | 448,447 |
| Jul 10, 2024 | 5.49 | 5.50 | 5.09 | 5.41 | 5.41 | -0.92% | 1,214,899 |
| Jul 9, 2024 | 5.53 | 5.53 | 5.39 | 5.46 | 5.46 | -1.27% | 378,348 |
| Jul 8, 2024 | 5.58 | 5.66 | 5.51 | 5.53 | 5.53 | -0.54% | 404,591 |
| Jul 5, 2024 | 5.31 | 5.57 | 5.25 | 5.56 | 5.56 | 4.51% | 470,980 |
| Jul 3, 2024 | 5.45 | 5.47 | 5.31 | 5.32 | 5.32 | -2.74% | 333,231 |
| Jul 2, 2024 | 5.25 | 5.48 | 5.21 | 5.47 | 5.47 | 3.99% | 284,991 |