SunOpta Inc. (STKL)
NASDAQ: STKL
· Real-Time Price · USD
6.04
0.18 (3.07%)
At close: Oct 03, 2025, 3:59 PM
6.07
0.53%
After-hours: Oct 03, 2025, 04:38 PM EDT
STKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.86 | 6.15 | 5.86 | 6.04 | 6.04 | 3.07% | 381,100 |
| Oct 2, 2025 | 5.87 | 5.88 | 5.79 | 5.86 | 5.86 | -0.34% | 454,620 |
| Oct 1, 2025 | 5.81 | 5.98 | 5.74 | 5.88 | 5.88 | 0.34% | 447,777 |
| Sep 30, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.34% | 276,600 |
| Sep 29, 2025 | 5.90 | 5.91 | 5.77 | 5.84 | 5.84 | -0.68% | 372,223 |
| Sep 26, 2025 | 5.85 | 5.94 | 5.80 | 5.88 | 5.88 | 0.17% | 415,190 |
| Sep 25, 2025 | 6.07 | 6.07 | 5.84 | 5.87 | 5.87 | -3.14% | 589,226 |
| Sep 24, 2025 | 6.06 | 6.19 | 6.03 | 6.06 | 6.06 | -0.33% | 331,800 |
| Sep 23, 2025 | 6.19 | 6.25 | 6.08 | 6.08 | 6.08 | -0.33% | 419,647 |
| Sep 22, 2025 | 6.23 | 6.29 | 6.09 | 6.10 | 6.10 | -2.09% | 486,919 |
| Sep 19, 2025 | 6.41 | 6.41 | 6.21 | 6.23 | 6.23 | -2.96% | 643,314 |
| Sep 18, 2025 | 6.37 | 6.50 | 6.33 | 6.42 | 6.42 | 1.42% | 317,054 |
| Sep 17, 2025 | 6.41 | 6.51 | 6.30 | 6.33 | 6.33 | -1.40% | 421,022 |
| Sep 16, 2025 | 6.41 | 6.47 | 6.32 | 6.42 | 6.42 | 0.16% | 313,400 |
| Sep 15, 2025 | 6.26 | 6.48 | 6.21 | 6.41 | 6.41 | 2.40% | 588,400 |
| Sep 12, 2025 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | -2.03% | 594,744 |
| Sep 11, 2025 | 6.24 | 6.40 | 6.23 | 6.39 | 6.39 | 2.73% | 398,600 |
| Sep 10, 2025 | 6.38 | 6.44 | 6.21 | 6.22 | 6.22 | -3.12% | 406,418 |
| Sep 9, 2025 | 6.43 | 6.52 | 6.35 | 6.42 | 6.42 | -0.77% | 429,133 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.27 | 6.47 | 6.47 | -1.82% | 527,248 |
Page 1 of 136