SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.41
-0.03 (-0.47%)
At close: Feb 25, 2026, 4:00 PM EST
6.39
-0.02 (-0.31%)
After-hours: Feb 25, 2026, 5:20 PM EST
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6.44 | 6.46 | 6.41 | 6.41 | 6.41 | -0.47% | 1,888,197 |
| Feb 24, 2026 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 6,691,051 |
| Feb 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.47% | 1,101,947 |
| 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% | 1,051,362 |
| Feb 18, 2026 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | - | 2,783,556 |
| Feb 17, 2026 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 2,519,671 |
| Feb 13, 2026 | 6.42 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 2,204,114 |
| Feb 12, 2026 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | - | 2,704,154 |
| Feb 11, 2026 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 2,021,954 |
| Feb 10, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | 0.31% | 3,665,605 |
| Feb 9, 2026 | 6.40 | 6.44 | 6.39 | 6.39 | 6.39 | -0.16% | 6,869,919 |
| Feb 6, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 32.51% | 59,912,506 |
| Feb 5, 2026 | 4.93 | 4.95 | 4.78 | 4.83 | 4.83 | -1.83% | 812,193 |
| 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 |