SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
4.860
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.80 | 4.91 | 4.77 | 4.90 | - | 0.72% | 664,562 |
| Mar 28, 2025 | 5.04 | 5.10 | 4.83 | 4.86 | 4.86 | -3.38% | 829,728 |
| Mar 27, 2025 | 5.02 | 5.08 | 5.00 | 5.03 | 5.03 | 0.20% | 888,664 |
| Mar 26, 2025 | 5.11 | 5.14 | 5.00 | 5.02 | 5.02 | -1.76% | 678,301 |
| Mar 25, 2025 | 5.16 | 5.30 | 5.11 | 5.11 | 5.11 | -0.58% | 766,465 |
| Mar 24, 2025 | 5.23 | 5.30 | 5.08 | 5.14 | 5.14 | -1.34% | 1,414,884 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.19 | 5.21 | 5.21 | -2.98% | 1,137,418 |
| Mar 20, 2025 | 5.35 | 5.45 | 5.33 | 5.37 | 5.37 | -0.37% | 497,489 |
| Mar 19, 2025 | 5.41 | 5.48 | 5.33 | 5.39 | 5.39 | -0.19% | 329,430 |
| Mar 18, 2025 | 5.36 | 5.46 | 5.29 | 5.40 | 5.40 | 0.93% | 530,547 |
| Mar 17, 2025 | 5.37 | 5.42 | 5.29 | 5.35 | 5.35 | -0.93% | 445,480 |
| Mar 14, 2025 | 5.34 | 5.51 | 5.33 | 5.40 | 5.40 | 1.50% | 512,456 |
| Mar 13, 2025 | 5.68 | 5.68 | 5.28 | 5.32 | 5.32 | -6.17% | 492,503 |
| Mar 12, 2025 | 5.76 | 5.79 | 5.59 | 5.67 | 5.67 | -1.05% | 560,342 |
| Mar 11, 2025 | 5.65 | 5.78 | 5.52 | 5.73 | 5.73 | 1.96% | 631,467 |
| Mar 10, 2025 | 5.94 | 5.94 | 5.60 | 5.62 | 5.62 | -6.49% | 699,023 |
| Mar 7, 2025 | 5.83 | 6.02 | 5.73 | 6.01 | 6.01 | 2.56% | 953,551 |
| Mar 6, 2025 | 5.60 | 5.90 | 5.47 | 5.86 | 5.86 | 3.17% | 842,309 |
| Mar 5, 2025 | 5.71 | 5.75 | 5.50 | 5.68 | 5.68 | -0.70% | 960,587 |
| Mar 4, 2025 | 5.81 | 5.85 | 5.56 | 5.72 | 5.72 | -2.72% | 1,333,447 |
| Mar 3, 2025 | 6.26 | 6.31 | 5.86 | 5.88 | 5.88 | -6.22% | 966,735 |
| Feb 28, 2025 | 6.32 | 6.37 | 6.03 | 6.27 | 6.27 | -0.79% | 1,286,979 |
| Feb 27, 2025 | 7.00 | 7.16 | 5.99 | 6.32 | 6.32 | -14.48% | 3,360,474 |
| Feb 26, 2025 | 7.23 | 7.46 | 7.17 | 7.39 | 7.39 | 2.64% | 672,706 |
| Feb 25, 2025 | 7.24 | 7.33 | 7.09 | 7.20 | 7.20 | -0.55% | 837,269 |
| Feb 24, 2025 | 6.96 | 7.28 | 6.96 | 7.24 | 7.24 | 3.72% | 680,955 |
| Feb 21, 2025 | 7.11 | 7.15 | 6.95 | 6.98 | 6.98 | -0.99% | 491,215 |
| Feb 20, 2025 | 7.18 | 7.24 | 7.03 | 7.05 | 7.05 | -2.62% | 401,963 |
| Feb 19, 2025 | 7.43 | 7.43 | 7.22 | 7.24 | 7.24 | -2.95% | 321,225 |
| Feb 18, 2025 | 7.65 | 7.68 | 7.43 | 7.46 | 7.46 | -2.36% | 377,152 |
| Feb 14, 2025 | 7.50 | 7.65 | 7.45 | 7.64 | 7.64 | 2.00% | 495,391 |
| Feb 13, 2025 | 7.42 | 7.58 | 7.39 | 7.49 | 7.49 | 1.77% | 296,416 |
| Feb 12, 2025 | 7.28 | 7.40 | 7.23 | 7.36 | 7.36 | -0.41% | 363,311 |
| Feb 11, 2025 | 7.44 | 7.61 | 7.35 | 7.39 | 7.39 | -0.67% | 315,856 |
| Feb 10, 2025 | 7.37 | 7.57 | 7.30 | 7.44 | 7.44 | 0.95% | 501,519 |
| Feb 7, 2025 | 7.30 | 7.46 | 7.30 | 7.37 | 7.37 | -0.54% | 239,758 |
| Feb 6, 2025 | 7.32 | 7.63 | 7.32 | 7.41 | 7.41 | 0.14% | 347,650 |
| Feb 5, 2025 | 7.21 | 7.47 | 7.21 | 7.40 | 7.40 | 0.27% | 289,179 |
| Feb 4, 2025 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 0.96% | 299,642 |
| Feb 3, 2025 | 7.24 | 7.39 | 7.16 | 7.31 | 7.31 | -0.27% | 786,706 |
| Jan 31, 2025 | 7.45 | 7.55 | 7.29 | 7.33 | 7.33 | -2.01% | 403,801 |
| Jan 30, 2025 | 7.55 | 7.65 | 7.39 | 7.48 | 7.48 | -0.66% | 411,478 |
| Jan 29, 2025 | 7.43 | 7.56 | 7.32 | 7.53 | 7.53 | 1.35% | 530,897 |
| Jan 28, 2025 | 7.45 | 7.60 | 7.43 | 7.43 | 7.43 | -0.54% | 316,473 |
| Jan 27, 2025 | 7.38 | 7.65 | 7.37 | 7.47 | 7.47 | 1.22% | 390,992 |
| Jan 24, 2025 | 7.26 | 7.47 | 7.21 | 7.38 | 7.38 | 1.65% | 333,922 |
| Jan 23, 2025 | 7.18 | 7.27 | 7.16 | 7.26 | 7.26 | 0.83% | 453,103 |
| Jan 22, 2025 | 7.32 | 7.38 | 7.19 | 7.20 | 7.20 | -1.77% | 484,575 |
| Jan 21, 2025 | 7.31 | 7.37 | 7.17 | 7.33 | 7.33 | 0.41% | 495,208 |
| Jan 17, 2025 | 7.51 | 7.52 | 7.18 | 7.30 | 7.30 | -1.35% | 525,891 |