SunOpta Inc. (STKL) NASDAQ

6.49

+0.005(+0.08%)

Updated at April 08 09:47AM

Currency In USD

STKL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	6.48	6.48	6.48	6.49	6.47	793,969
April 06, 2026	6.49	6.49	6.49	6.5	6.46	3.92M
April 02, 2026	6.47	6.49	6.49	6.52	6.47	1.35M
April 01, 2026	6.47	6.49	6.49	6.49	6.47	1.03M
March 31, 2026	6.47	6.48	6.48	6.48	6.46	834,377
March 30, 2026	6.48	6.47	6.47	6.48	6.46	749,496
March 27, 2026	6.47	6.46	6.46	6.48	6.46	2.59M
March 26, 2026	6.47	6.47	6.47	6.48	6.46	743,706
March 25, 2026	6.49	6.47	6.47	6.49	6.47	508,877
March 24, 2026	6.48	6.47	6.47	6.49	6.47	883,469
March 23, 2026	6.48	6.48	6.48	6.5	6.47	1.27M
March 20, 2026	6.46	6.5	6.5	6.5	6.45	2.61M
March 19, 2026	6.46	6.45	6.45	6.48	6.45	1.06M
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	6.43	6.44	6.39	2.91M
February 19, 2026	6.4	6.4	6.4	6.43	6.4	1.07M
February 18, 2026	6.42	6.41	6.41	6.43	6.39	2.8M
February 17, 2026	6.44	6.41	6.41	6.45	6.4	2.52M
February 13, 2026	6.42	6.44	6.44	6.45	6.41	2.22M
February 12, 2026	6.42	6.43	6.43	6.44	6.41	2.75M
February 11, 2026	6.42	6.43	6.43	6.43	6.4	2.18M
February 10, 2026	6.4	6.41	6.41	6.41	6.39	3.76M
February 09, 2026	6.4	6.39	6.39	6.44	6.39	6.98M
February 06, 2026	6.39	6.4	6.4	6.4	6.37	59.94M
February 05, 2026	4.93	4.83	4.83	4.95	4.78	815,822
February 04, 2026	4.83	4.92	4.92	4.93	4.83	682,341
February 03, 2026	4.65	4.8	4.8	4.81	4.64	729,440
February 02, 2026	4.56	4.67	4.67	4.78	4.54	746,201
January 30, 2026	4.53	4.58	4.58	4.64	4.51	458,835
January 29, 2026	4.59	4.58	4.58	4.62	4.51	416,909
January 28, 2026	4.78	4.59	4.59	4.8	4.54	580,714
January 27, 2026	4.68	4.77	4.77	4.79	4.68	429,011
January 26, 2026	4.85	4.73	4.73	4.86	4.71	403,240
January 23, 2026	4.85	4.84	4.84	4.91	4.8	601,620
January 22, 2026	4.73	4.91	4.91	5.01	4.73	1.07M
January 21, 2026	4.7	4.77	4.77	4.81	4.66	1.01M
January 20, 2026	4.53	4.75	4.75	4.8	4.51	1.32M
January 16, 2026	4.65	4.64	4.64	4.66	4.43	1.2M
January 15, 2026	4.45	4.66	4.66	4.69	4.37	985,100
January 14, 2026	4.47	4.44	4.44	4.53	4.31	1.39M
January 13, 2026	4.26	4.49	4.49	4.68	4.24	1.46M
January 12, 2026	4.36	4.22	4.22	4.5	4.16	4.35M
January 09, 2026	3.73	3.72	3.72	3.78	3.6	570,346