SunOpta Inc. (STKL)
NASDAQ: STKL
· Real-Time Price · USD
6.23
-0.04 (-0.64%)
At close: Aug 19, 2025, 3:59 PM
6.21
-0.32%
After-hours: Aug 19, 2025, 05:32 PM EDT
STKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.17 | 6.30 | 6.15 | 6.27 | 6.27 | 2.28% | 627,135 |
| 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 |
| Aug 7, 2025 | 5.59 | 6.30 | 5.55 | 5.99 | 5.99 | 15.41% | 2,150,028 |
| Aug 6, 2025 | 5.47 | 5.48 | 5.15 | 5.19 | 5.19 | -5.29% | 1,556,753 |
| Aug 5, 2025 | 5.49 | 5.57 | 5.44 | 5.48 | 5.48 | -0.36% | 1,371,600 |
| Aug 4, 2025 | 5.74 | 5.74 | 5.49 | 5.50 | 5.50 | -3.51% | 818,467 |
| Aug 1, 2025 | 5.69 | 5.73 | 5.52 | 5.70 | 5.70 | -2.23% | 1,374,300 |
| Jul 31, 2025 | 6.03 | 6.07 | 5.74 | 5.83 | 5.83 | -4.43% | 1,011,800 |
| Jul 30, 2025 | 6.24 | 6.42 | 6.08 | 6.10 | 6.10 | -1.93% | 1,649,970 |
| Jul 29, 2025 | 6.41 | 6.44 | 6.18 | 6.22 | 6.22 | -2.81% | 717,819 |
| Jul 28, 2025 | 6.63 | 6.68 | 6.37 | 6.40 | 6.40 | -3.61% | 684,540 |
| Jul 25, 2025 | 6.56 | 6.67 | 6.48 | 6.64 | 6.64 | 1.22% | 623,046 |
| Jul 24, 2025 | 6.69 | 6.74 | 6.56 | 6.56 | 6.56 | -2.53% | 777,400 |
| Jul 23, 2025 | 6.62 | 6.94 | 6.57 | 6.73 | 6.73 | 2.12% | 1,127,670 |
| Jul 22, 2025 | 6.17 | 6.61 | 6.17 | 6.59 | 6.59 | 5.27% | 969,206 |