SunOpta Inc. (STKL)
NASDAQ: STKL
· Real-Time Price · USD
6.59
0.16 (2.49%)
At close: Sep 05, 2025, 3:59 PM
6.59
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
STKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.48 | 6.67 | 6.44 | 6.59 | 6.59 | 2.49% | 668,861 |
| Sep 4, 2025 | 6.28 | 6.45 | 6.24 | 6.43 | 6.43 | 2.55% | 649,774 |
| Sep 3, 2025 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | 1.46% | 482,338 |
| Sep 2, 2025 | 6.20 | 6.28 | 6.04 | 6.18 | 6.18 | -1.44% | 599,909 |
| Aug 29, 2025 | 6.38 | 6.41 | 6.26 | 6.27 | 6.27 | -1.10% | 414,324 |
| Aug 28, 2025 | 6.38 | 6.43 | 6.30 | 6.34 | 6.34 | 0.00% | 493,340 |
| Aug 27, 2025 | 6.28 | 6.41 | 6.28 | 6.34 | 6.34 | 0.32% | 351,510 |
| Aug 26, 2025 | 6.36 | 6.41 | 6.24 | 6.32 | 6.32 | -0.78% | 512,019 |
| Aug 25, 2025 | 6.43 | 6.43 | 6.31 | 6.37 | 6.37 | -1.39% | 336,900 |
| Aug 22, 2025 | 6.20 | 6.52 | 6.18 | 6.46 | 6.46 | 4.70% | 616,700 |
| Aug 21, 2025 | 6.09 | 6.24 | 6.08 | 6.17 | 6.17 | 0.98% | 582,700 |
| Aug 20, 2025 | 6.24 | 6.35 | 6.08 | 6.11 | 6.11 | -2.08% | 574,000 |
| Aug 19, 2025 | 6.33 | 6.51 | 6.23 | 6.24 | 6.24 | -0.48% | 977,200 |
| Aug 18, 2025 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 2.28% | 637,319 |
| Aug 15, 2025 | 6.17 | 6.17 | 6.00 | 6.13 | 6.13 | 0.00% | 641,009 |
| Aug 14, 2025 | 6.24 | 6.27 | 6.05 | 6.13 | 6.13 | -2.70% | 716,800 |
| Aug 13, 2025 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | -1.10% | 966,741 |
| Aug 12, 2025 | 6.28 | 6.54 | 6.27 | 6.37 | 6.37 | 2.08% | 1,071,815 |
| Aug 11, 2025 | 6.32 | 6.32 | 6.08 | 6.24 | 6.24 | -0.32% | 880,473 |
| Aug 8, 2025 | 6.01 | 6.33 | 5.89 | 6.26 | 6.26 | 4.51% | 1,151,163 |