SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
5.87
-0.07 (-1.18%)
At close: Jun 27, 2025, 4:00 PM
5.87
0.00 (-0.08%)
After-hours: Jun 27, 2025, 4:48 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | -1.18% | 1,036,992 |
| 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 |
| Jun 3, 2025 | 6.18 | 6.19 | 5.97 | 5.99 | 5.99 | -3.07% | 817,406 |
| Jun 2, 2025 | 6.23 | 6.24 | 5.90 | 6.18 | 6.18 | -0.96% | 990,547 |
| May 30, 2025 | 6.33 | 6.33 | 6.10 | 6.24 | 6.24 | 0.81% | 1,063,095 |
| May 29, 2025 | 6.17 | 6.23 | 6.11 | 6.19 | 6.19 | 1.14% | 811,203 |
| May 28, 2025 | 6.21 | 6.26 | 6.08 | 6.12 | 6.12 | -1.29% | 808,811 |
| May 27, 2025 | 5.99 | 6.29 | 5.89 | 6.20 | 6.20 | 7.64% | 1,397,671 |
| May 23, 2025 | 5.73 | 5.81 | 5.70 | 5.76 | 5.76 | -1.03% | 749,760 |
| May 22, 2025 | 6.00 | 6.05 | 5.81 | 5.82 | 5.82 | -3.16% | 763,337 |
| May 21, 2025 | 6.24 | 6.27 | 6.00 | 6.01 | 6.01 | -3.84% | 748,671 |
| May 20, 2025 | 6.26 | 6.42 | 6.22 | 6.25 | 6.25 | -1.57% | 740,579 |
| May 19, 2025 | 6.18 | 6.42 | 6.14 | 6.35 | 6.35 | 0.79% | 840,587 |
| May 16, 2025 | 6.19 | 6.34 | 6.18 | 6.30 | 6.30 | 1.78% | 578,836 |
| May 15, 2025 | 6.15 | 6.22 | 6.09 | 6.19 | 6.19 | 0.32% | 783,216 |
| May 14, 2025 | 6.30 | 6.33 | 6.14 | 6.17 | 6.17 | -2.22% | 886,225 |
| May 13, 2025 | 6.50 | 6.52 | 6.30 | 6.31 | 6.31 | -2.02% | 1,203,178 |
| May 12, 2025 | 6.30 | 6.51 | 6.10 | 6.44 | 6.44 | 5.92% | 1,489,362 |
| 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 |