SunOpta Inc. (STKL) NASDAQ
6.48
+0.03(+0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.48
+0.03(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 6.45 | 6.48 | 6.48 | 6.49 | 6.45 | 2.74M |
| March 17, 2026 | 6.45 | 6.45 | 6.45 | 6.47 | 6.45 | 928,853 |
| March 16, 2026 | 6.46 | 6.45 | 6.45 | 6.46 | 6.45 | 1.08M |
| March 13, 2026 | 6.46 | 6.44 | 6.44 | 6.46 | 6.43 | 3.02M |
| March 12, 2026 | 6.45 | 6.44 | 6.44 | 6.46 | 6.44 | 1.27M |
| March 11, 2026 | 6.46 | 6.46 | 6.46 | 6.48 | 6.44 | 1.68M |
| March 10, 2026 | 6.45 | 6.44 | 6.44 | 6.49 | 6.44 | 1.51M |
| March 09, 2026 | 6.45 | 6.46 | 6.46 | 6.48 | 6.44 | 3.58M |
| March 06, 2026 | 6.45 | 6.46 | 6.46 | 6.48 | 6.44 | 4.27M |
| March 05, 2026 | 6.45 | 6.44 | 6.44 | 6.47 | 6.44 | 2.32M |
| March 04, 2026 | 6.46 | 6.45 | 6.45 | 6.51 | 6.45 | 3.51M |
| March 03, 2026 | 6.47 | 6.46 | 6.46 | 6.49 | 6.45 | 2M |
| March 02, 2026 | 6.48 | 6.49 | 6.49 | 6.54 | 6.47 | 3.09M |
| February 27, 2026 | 6.42 | 6.48 | 6.48 | 6.48 | 6.4 | 7.7M |
| February 26, 2026 | 6.44 | 6.4 | 6.4 | 6.46 | 6.4 | 1.87M |
| February 25, 2026 | 6.44 | 6.41 | 6.41 | 6.46 | 6.41 | 1.89M |
| February 24, 2026 | 6.42 | 6.44 | 6.44 | 6.45 | 6.4 | 6.69M |
| February 23, 2026 | 6.42 | 6.4 | 6.4 | 6.42 | 6.4 | 1.1M |
| February 20, 2026 | 6.41 | 6.43 | 0 | 6.44 | 6.39 | 2.91M |
| February 19, 2026 | 6.4 | 6.4 | 0 | 6.43 | 6.4 | 1.07M |
| February 18, 2026 | 6.42 | 6.41 | 0 | 6.43 | 6.39 | 2.8M |
| February 17, 2026 | 6.44 | 6.41 | 0 | 6.45 | 6.4 | 2.52M |
| February 13, 2026 | 6.42 | 6.44 | 0 | 6.45 | 6.41 | 2.22M |
| February 12, 2026 | 6.42 | 6.43 | 0 | 6.44 | 6.41 | 2.75M |
| February 11, 2026 | 6.42 | 6.43 | 0 | 6.43 | 6.4 | 2.18M |
| February 10, 2026 | 6.4 | 6.41 | 0 | 6.41 | 6.39 | 3.76M |
| February 09, 2026 | 6.4 | 6.39 | 0 | 6.44 | 6.39 | 6.98M |
| February 06, 2026 | 6.39 | 6.4 | 0 | 6.4 | 6.37 | 59.94M |
| February 05, 2026 | 4.93 | 4.83 | 0 | 4.95 | 4.78 | 815,822 |
| February 04, 2026 | 4.83 | 4.92 | 0 | 4.93 | 4.83 | 682,341 |
| February 03, 2026 | 4.65 | 4.8 | 0 | 4.81 | 4.64 | 729,440 |
| February 02, 2026 | 4.56 | 4.67 | 0 | 4.78 | 4.54 | 746,201 |
| January 30, 2026 | 4.53 | 4.58 | 0 | 4.64 | 4.51 | 458,835 |
| January 29, 2026 | 4.59 | 4.58 | 0 | 4.62 | 4.51 | 416,909 |
| January 28, 2026 | 4.78 | 4.59 | 0 | 4.8 | 4.54 | 580,714 |
| January 27, 2026 | 4.68 | 4.77 | 0 | 4.79 | 4.68 | 429,011 |
| January 26, 2026 | 4.85 | 4.73 | 0 | 4.86 | 4.71 | 403,240 |
| January 23, 2026 | 4.85 | 4.84 | 0 | 4.91 | 4.8 | 601,620 |
| January 22, 2026 | 4.73 | 4.91 | 0 | 5.01 | 4.73 | 1.07M |
| January 21, 2026 | 4.7 | 4.77 | 0 | 4.81 | 4.66 | 1.01M |
| January 20, 2026 | 4.53 | 4.75 | 0 | 4.8 | 4.51 | 1.32M |
| January 16, 2026 | 4.65 | 4.64 | 0 | 4.66 | 4.43 | 1.2M |
| January 15, 2026 | 4.45 | 4.66 | 0 | 4.69 | 4.37 | 985,100 |
| January 14, 2026 | 4.47 | 4.44 | 0 | 4.53 | 4.31 | 1.39M |
| January 13, 2026 | 4.26 | 4.49 | 0 | 4.68 | 4.24 | 1.46M |
| January 12, 2026 | 4.36 | 4.22 | 0 | 4.5 | 4.16 | 4.35M |
| January 09, 2026 | 3.73 | 3.72 | 0 | 3.78 | 3.6 | 570,346 |
| January 08, 2026 | 3.69 | 3.73 | 0 | 3.81 | 3.68 | 910,801 |
| January 07, 2026 | 3.7 | 3.7 | 0 | 3.76 | 3.62 | 621,737 |
| January 06, 2026 | 3.63 | 3.68 | 0 | 3.7 | 3.58 | 899,615 |
| January 05, 2026 | 3.71 | 3.61 | 0 | 3.75 | 3.6 | 920,502 |
| January 02, 2026 | 3.82 | 3.71 | 0 | 3.84 | 3.71 | 604,032 |
| December 31, 2025 | 3.84 | 3.8 | 0 | 3.87 | 3.79 | 680,000 |
| December 30, 2025 | 3.82 | 3.86 | 0 | 3.97 | 3.8 | 1.17M |
| December 29, 2025 | 3.75 | 3.84 | 0 | 3.85 | 3.73 | 841,702 |
| December 26, 2025 | 3.8 | 3.78 | 0 | 3.8 | 3.74 | 526,000 |
| December 24, 2025 | 3.68 | 3.78 | 0 | 3.8 | 3.62 | 548,600 |
| December 23, 2025 | 3.7 | 3.66 | 0 | 3.71 | 3.6 | 697,902 |
| December 22, 2025 | 3.7 | 3.72 | 0 | 3.79 | 3.69 | 784,400 |
| December 19, 2025 | 3.82 | 3.71 | 0 | 3.84 | 3.67 | 1.26M |