SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.44
+0.36 (5.92%)
At close: May 12, 2025, 4:00 PM
6.47
+0.03 (0.46%)
After-hours: May 12, 2025, 7:16 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.30 | 6.51 | 6.10 | 6.44 | 6.44 | 5.92% | 1,478,185 |
| May 9, 2025 | 5.83 | 6.17 | 5.80 | 6.08 | 6.08 | 4.29% | 2,383,980 |
| May 8, 2025 | 5.56 | 6.72 | 5.17 | 5.83 | 5.83 | 28.70% | 5,250,087 |
| May 7, 2025 | 4.76 | 4.86 | 4.53 | 4.53 | 4.53 | -4.63% | 2,024,308 |
| May 6, 2025 | 4.49 | 4.79 | 4.47 | 4.75 | 4.75 | 4.40% | 1,641,502 |
| May 5, 2025 | 4.52 | 4.66 | 4.46 | 4.55 | 4.55 | 0.66% | 1,169,236 |
| May 2, 2025 | 4.26 | 4.56 | 4.25 | 4.52 | 4.52 | 8.65% | 919,746 |
| May 1, 2025 | 4.34 | 4.34 | 4.10 | 4.16 | 4.16 | -3.70% | 515,727 |
| Apr 30, 2025 | 4.24 | 4.39 | 4.19 | 4.32 | 4.32 | - | 696,426 |
| Apr 29, 2025 | 4.29 | 4.36 | 4.25 | 4.32 | 4.32 | - | 619,576 |
| Apr 28, 2025 | 4.30 | 4.39 | 4.27 | 4.32 | 4.32 | - | 697,634 |
| Apr 25, 2025 | 4.27 | 4.33 | 4.19 | 4.32 | 4.32 | 0.47% | 755,333 |
| Apr 24, 2025 | 4.05 | 4.32 | 4.01 | 4.30 | 4.30 | 6.44% | 620,257 |
| Apr 23, 2025 | 4.20 | 4.27 | 4.00 | 4.04 | 4.04 | -1.22% | 1,025,044 |
| Apr 22, 2025 | 3.76 | 4.12 | 3.76 | 4.09 | 4.09 | 10.24% | 1,047,342 |
| Apr 21, 2025 | 3.85 | 3.88 | 3.67 | 3.71 | 3.71 | -4.87% | 463,269 |
| Apr 17, 2025 | 3.89 | 3.93 | 3.84 | 3.90 | 3.90 | 0.52% | 650,213 |
| Apr 16, 2025 | 4.11 | 4.11 | 3.87 | 3.88 | 3.88 | -6.05% | 704,263 |
| Apr 15, 2025 | 4.08 | 4.23 | 4.08 | 4.13 | 4.13 | 0.73% | 891,978 |
| Apr 14, 2025 | 3.98 | 4.15 | 3.96 | 4.10 | 4.10 | 4.59% | 1,228,524 |
| Apr 11, 2025 | 3.75 | 4.00 | 3.74 | 3.92 | 3.92 | 4.81% | 1,135,320 |
| Apr 10, 2025 | 3.97 | 4.01 | 3.65 | 3.74 | 3.74 | -7.65% | 2,240,719 |
| Apr 9, 2025 | 3.92 | 4.17 | 3.71 | 4.05 | 4.05 | 3.32% | 2,062,191 |
| Apr 8, 2025 | 4.07 | 4.08 | 3.81 | 3.92 | 3.92 | -1.26% | 1,572,364 |
| Apr 7, 2025 | 3.99 | 4.09 | 3.80 | 3.97 | 3.97 | -3.64% | 1,228,161 |
| Apr 4, 2025 | 4.30 | 4.35 | 4.05 | 4.12 | 4.12 | -8.04% | 826,265 |
| Apr 3, 2025 | 4.54 | 4.67 | 4.47 | 4.48 | 4.48 | -4.88% | 1,124,347 |
| Apr 2, 2025 | 4.67 | 4.76 | 4.62 | 4.71 | 4.71 | 0.21% | 1,003,778 |
| Apr 1, 2025 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -3.29% | 1,070,762 |
| Mar 31, 2025 | 4.80 | 4.93 | 4.77 | 4.86 | 4.86 | - | 1,329,490 |
| 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 |