SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
3.610
-0.180 (-4.75%)
At close: Dec 5, 2025, 4:00 PM EST
3.690
+0.080 (2.21%)
After-hours: Dec 5, 2025, 6:29 PM EST
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.79 | 3.80 | 3.61 | 3.61 | 3.61 | -4.75% | 758,665 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 644,491 |
| Dec 3, 2025 | 3.66 | 3.79 | 3.66 | 3.78 | 3.78 | 3.28% | 558,608 |
| Dec 2, 2025 | 3.71 | 3.74 | 3.60 | 3.66 | 3.66 | -0.81% | 698,268 |
| Dec 1, 2025 | 3.73 | 3.80 | 3.67 | 3.69 | 3.69 | -1.86% | 1,200,835 |
| Nov 28, 2025 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | 5.03% | 770,506 |
| Nov 26, 2025 | 3.37 | 3.59 | 3.35 | 3.58 | 3.58 | 6.23% | 1,488,993 |
| Nov 25, 2025 | 3.36 | 3.42 | 3.34 | 3.37 | 3.37 | 0.60% | 1,310,235 |
| Nov 24, 2025 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | -3.18% | 950,869 |
| Nov 21, 2025 | 3.42 | 3.55 | 3.40 | 3.46 | 3.46 | 1.17% | 978,972 |
| Nov 20, 2025 | 3.59 | 3.62 | 3.41 | 3.42 | 3.42 | -3.66% | 1,310,960 |
| Nov 19, 2025 | 3.63 | 3.64 | 3.51 | 3.55 | 3.55 | -2.74% | 1,077,091 |
| Nov 18, 2025 | 3.68 | 3.75 | 3.60 | 3.65 | 3.65 | -1.08% | 829,015 |
| Nov 17, 2025 | 4.10 | 4.11 | 3.68 | 3.69 | 3.69 | -10.44% | 1,566,635 |
| Nov 14, 2025 | 4.22 | 4.24 | 4.07 | 4.12 | 4.12 | -2.37% | 1,309,946 |
| Nov 13, 2025 | 4.23 | 4.37 | 4.14 | 4.22 | 4.22 | 0.24% | 1,878,072 |
| Nov 12, 2025 | 4.19 | 4.35 | 4.12 | 4.21 | 4.21 | 0.72% | 1,838,084 |
| Nov 11, 2025 | 3.99 | 4.24 | 3.93 | 4.18 | 4.18 | 6.09% | 2,977,340 |
| Nov 10, 2025 | 4.02 | 4.20 | 3.93 | 3.94 | 3.94 | -0.76% | 1,861,674 |
| Nov 7, 2025 | 3.88 | 4.00 | 3.69 | 3.97 | 3.97 | 2.85% | 2,529,825 |
| Nov 6, 2025 | 4.55 | 4.63 | 3.77 | 3.86 | 3.86 | -26.62% | 14,719,160 |
| Nov 5, 2025 | 5.31 | 5.32 | 5.15 | 5.26 | 5.26 | -0.57% | 1,243,496 |
| Nov 4, 2025 | 5.19 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 968,579 |
| Nov 3, 2025 | 5.22 | 5.29 | 5.14 | 5.22 | 5.22 | - | 580,794 |
| Oct 31, 2025 | 5.27 | 5.32 | 5.15 | 5.22 | 5.22 | -1.51% | 878,943 |
| Oct 30, 2025 | 5.41 | 5.42 | 5.29 | 5.30 | 5.30 | -2.39% | 584,254 |
| Oct 29, 2025 | 5.46 | 5.50 | 5.35 | 5.43 | 5.43 | -1.27% | 923,632 |
| Oct 28, 2025 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | -1.79% | 1,049,803 |
| Oct 27, 2025 | 5.72 | 5.76 | 5.60 | 5.60 | 5.60 | -2.27% | 518,635 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | -1.21% | 375,014 |
| Oct 23, 2025 | 5.91 | 5.93 | 5.74 | 5.80 | 5.80 | -1.36% | 733,766 |
| Oct 22, 2025 | 5.79 | 5.89 | 5.71 | 5.88 | 5.88 | 1.73% | 920,433 |
| Oct 21, 2025 | 5.74 | 5.83 | 5.66 | 5.78 | 5.78 | 0.87% | 891,680 |
| Oct 20, 2025 | 5.75 | 5.82 | 5.70 | 5.73 | 5.73 | 0.88% | 501,658 |
| Oct 17, 2025 | 5.58 | 5.72 | 5.58 | 5.68 | 5.68 | 1.61% | 595,124 |
| Oct 16, 2025 | 5.80 | 5.91 | 5.57 | 5.59 | 5.59 | -3.62% | 1,676,297 |
| Oct 15, 2025 | 5.75 | 5.86 | 5.73 | 5.80 | 5.80 | 1.58% | 488,353 |
| Oct 14, 2025 | 5.65 | 5.81 | 5.60 | 5.71 | 5.71 | 0.35% | 798,757 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.55 | 5.69 | 5.69 | 0.71% | 532,305 |
| Oct 10, 2025 | 5.76 | 5.87 | 5.63 | 5.65 | 5.65 | -1.91% | 465,949 |
| Oct 9, 2025 | 5.95 | 5.97 | 5.73 | 5.76 | 5.76 | -3.52% | 522,242 |
| Oct 8, 2025 | 5.88 | 6.06 | 5.86 | 5.97 | 5.97 | 1.53% | 406,242 |
| Oct 7, 2025 | 5.90 | 6.00 | 5.81 | 5.88 | 5.88 | -0.51% | 483,232 |
| Oct 6, 2025 | 6.05 | 6.08 | 5.90 | 5.91 | 5.91 | -2.15% | 380,002 |
| Oct 3, 2025 | 5.86 | 6.15 | 5.86 | 6.04 | 6.04 | 3.07% | 381,060 |
| Oct 2, 2025 | 5.87 | 5.88 | 5.79 | 5.86 | 5.86 | -0.34% | 454,620 |
| Oct 1, 2025 | 5.81 | 5.98 | 5.74 | 5.88 | 5.88 | 0.34% | 447,777 |
| Sep 30, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.34% | 276,552 |
| Sep 29, 2025 | 5.90 | 5.91 | 5.77 | 5.84 | 5.84 | -0.68% | 372,223 |
| Sep 26, 2025 | 5.85 | 5.94 | 5.80 | 5.88 | 5.88 | 0.17% | 415,190 |