SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.13
-0.17 (-2.70%)
At close: Aug 14, 2025, 4:00 PM
6.18
+0.05 (0.78%)
After-hours: Aug 14, 2025, 4:38 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.24 | 6.27 | 6.06 | 6.06 | - | -3.81% | 227,889 |
| Aug 13, 2025 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | -1.10% | 966,741 |
| Aug 12, 2025 | 6.28 | 6.54 | 6.27 | 6.37 | 6.37 | 2.08% | 1,071,815 |
| Aug 11, 2025 | 6.32 | 6.32 | 6.08 | 6.24 | 6.24 | -0.32% | 880,473 |
| Aug 8, 2025 | 6.01 | 6.33 | 5.89 | 6.26 | 6.26 | 4.51% | 1,151,163 |
| Aug 7, 2025 | 5.59 | 6.30 | 5.55 | 5.99 | 5.99 | 15.41% | 2,150,028 |
| Aug 6, 2025 | 5.47 | 5.48 | 5.15 | 5.19 | 5.19 | -5.29% | 1,556,753 |
| Aug 5, 2025 | 5.49 | 5.57 | 5.44 | 5.48 | 5.48 | -0.36% | 1,371,566 |
| Aug 4, 2025 | 5.74 | 5.74 | 5.49 | 5.50 | 5.50 | -3.51% | 818,467 |
| Aug 1, 2025 | 5.69 | 5.73 | 5.52 | 5.70 | 5.70 | -2.23% | 1,374,280 |
| Jul 31, 2025 | 6.03 | 6.07 | 5.74 | 5.83 | 5.83 | -4.43% | 1,011,767 |
| Jul 30, 2025 | 6.24 | 6.42 | 6.08 | 6.10 | 6.10 | -1.93% | 1,649,970 |
| Jul 29, 2025 | 6.41 | 6.44 | 6.18 | 6.22 | 6.22 | -2.81% | 717,819 |
| Jul 28, 2025 | 6.63 | 6.68 | 6.37 | 6.40 | 6.40 | -3.61% | 684,540 |
| Jul 25, 2025 | 6.56 | 6.67 | 6.48 | 6.64 | 6.64 | 1.22% | 623,046 |
| Jul 24, 2025 | 6.69 | 6.74 | 6.56 | 6.56 | 6.56 | -2.53% | 777,381 |
| Jul 23, 2025 | 6.62 | 6.94 | 6.57 | 6.73 | 6.73 | 2.12% | 1,127,670 |
| Jul 22, 2025 | 6.17 | 6.61 | 6.17 | 6.59 | 6.59 | 5.27% | 969,206 |
| Jul 21, 2025 | 6.31 | 6.47 | 6.22 | 6.26 | 6.26 | -0.48% | 509,074 |
| Jul 18, 2025 | 6.28 | 6.37 | 6.21 | 6.29 | 6.29 | - | 617,001 |
| Jul 17, 2025 | 6.07 | 6.33 | 6.02 | 6.29 | 6.29 | 3.97% | 676,788 |
| Jul 16, 2025 | 6.02 | 6.14 | 5.99 | 6.05 | 6.05 | -0.17% | 540,688 |
| Jul 15, 2025 | 6.16 | 6.22 | 6.02 | 6.06 | 6.06 | -1.30% | 519,444 |
| Jul 14, 2025 | 6.25 | 6.29 | 5.88 | 6.14 | 6.14 | -1.92% | 639,556 |
| Jul 11, 2025 | 6.43 | 6.44 | 6.23 | 6.26 | 6.26 | -3.40% | 459,042 |
| Jul 10, 2025 | 6.21 | 6.56 | 6.21 | 6.48 | 6.48 | 4.35% | 688,117 |
| Jul 9, 2025 | 6.55 | 6.66 | 6.15 | 6.21 | 6.21 | -4.17% | 1,170,254 |
| Jul 8, 2025 | 6.23 | 6.56 | 6.23 | 6.48 | 6.48 | 4.01% | 2,350,509 |
| Jul 7, 2025 | 6.06 | 6.36 | 5.96 | 6.23 | 6.23 | 1.63% | 1,377,605 |
| Jul 3, 2025 | 6.19 | 6.20 | 6.05 | 6.13 | 6.13 | -0.16% | 225,218 |
| Jul 2, 2025 | 6.00 | 6.18 | 5.98 | 6.14 | 6.14 | 2.33% | 569,688 |
| Jul 1, 2025 | 5.80 | 6.18 | 5.75 | 6.00 | 6.00 | 3.45% | 636,387 |
| Jun 30, 2025 | 5.87 | 5.94 | 5.78 | 5.80 | 5.80 | -1.19% | 454,127 |
| Jun 27, 2025 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | -1.18% | 1,039,021 |
| Jun 26, 2025 | 5.92 | 6.01 | 5.88 | 5.94 | 5.94 | 0.51% | 521,727 |
| Jun 25, 2025 | 5.96 | 5.97 | 5.75 | 5.91 | 5.91 | -1.17% | 728,601 |
| Jun 24, 2025 | 6.09 | 6.09 | 5.82 | 5.98 | 5.98 | 0.84% | 448,548 |
| Jun 23, 2025 | 6.01 | 6.12 | 5.73 | 5.93 | 5.93 | -1.00% | 787,421 |
| Jun 20, 2025 | 5.95 | 6.10 | 5.89 | 5.99 | 5.99 | 1.35% | 667,403 |
| Jun 18, 2025 | 5.77 | 5.94 | 5.74 | 5.91 | 5.91 | 2.43% | 818,783 |
| Jun 17, 2025 | 6.01 | 6.01 | 5.76 | 5.77 | 5.77 | -4.47% | 345,594 |
| Jun 16, 2025 | 5.91 | 6.15 | 5.90 | 6.04 | 6.04 | 1.34% | 708,478 |
| Jun 13, 2025 | 6.15 | 6.21 | 5.95 | 5.96 | 5.96 | -1.65% | 1,343,624 |
| Jun 12, 2025 | 5.85 | 6.11 | 5.85 | 6.06 | 6.06 | 3.24% | 1,015,934 |
| Jun 11, 2025 | 5.73 | 5.92 | 5.66 | 5.87 | 5.87 | 2.62% | 1,235,029 |
| Jun 10, 2025 | 5.68 | 5.79 | 5.66 | 5.72 | 5.72 | 0.70% | 682,578 |
| Jun 9, 2025 | 5.70 | 5.73 | 5.63 | 5.68 | 5.68 | -0.35% | 452,507 |
| Jun 6, 2025 | 5.85 | 5.92 | 5.64 | 5.70 | 5.70 | -0.70% | 861,753 |
| Jun 5, 2025 | 5.75 | 5.80 | 5.63 | 5.74 | 5.74 | -0.35% | 3,674,815 |
| Jun 4, 2025 | 6.04 | 6.04 | 5.75 | 5.76 | 5.76 | -3.84% | 927,199 |