SunOpta Inc. (STKL) NASDAQ

6.48

-0.01(-0.15%)

Updated at April 29 04:00PM

Currency In USD

STKL Historical Return

If you invested $1000 in SunOpta Inc. (STKL) since IPO date, it would be worth $1,231.94 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $523, while $1000 invested 1 year ago would be worth $1,500. This corresponds to total returns of 23.19%, -47.7%, 50%, respectively, with annualized returns of 2.11%, -12.15%, 50%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STKL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2026	6.49	6.48	6.48	6.49	6.48	570,319
April 28, 2026	6.49	6.49	6.49	6.49	6.48	415,046
April 27, 2026	6.49	6.49	6.49	6.5	6.48	338,196
April 24, 2026	6.48	6.49	6.49	6.5	6.48	519,913
April 23, 2026	6.49	6.48	6.48	6.5	6.48	847,154
April 22, 2026	6.49	6.48	6.48	6.49	6.48	890,811
April 21, 2026	6.49	6.48	6.48	6.5	6.48	1.11M
April 20, 2026	6.48	6.49	6.49	6.49	6.48	663,401
April 17, 2026	6.5	6.47	6.47	6.5	6.47	889,792
April 16, 2026	6.5	6.5	6.5	6.5	6.49	754,299
April 15, 2026	6.49	6.5	6.5	6.51	6.48	1.26M
April 14, 2026	6.49	6.49	6.49	6.49	6.48	445,859
April 13, 2026	6.48	6.49	6.49	6.49	6.47	681,144
April 10, 2026	6.49	6.48	6.48	6.49	6.48	309,507
April 09, 2026	6.48	6.48	6.48	6.49	6.48	405,705
April 08, 2026	6.48	6.48	6.48	6.5	6.47	853,725
April 07, 2026	6.48	6.48	6.48	6.49	6.47	794,200
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