NASDAQ : STKL
SunOpta Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 6.5 USD (At close: May 1, 2026) · Market cap 769.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SunOpta Inc. (STKL) closed at 6.5 USD on 2026-05-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.49 | 6.5 | 6.47 | 6.5 | 2,917,348 | +0.31% |
| 2026-04-30 | 6.49 | 6.49 | 6.48 | 6.48 | 434,975 | +0.00% |
| 2026-04-29 | 6.49 | 6.491 | 6.48 | 6.48 | 570,322 | -0.15% |
| 2026-04-28 | 6.49 | 6.49 | 6.48 | 6.49 | 415,050 | +0.00% |
| 2026-04-27 | 6.49 | 6.5 | 6.48 | 6.49 | 338,196 | +0.00% |
| 2026-04-24 | 6.48 | 6.5 | 6.48 | 6.49 | 519,939 | +0.15% |
| 2026-04-23 | 6.49 | 6.5 | 6.48 | 6.48 | 847,155 | +0.00% |
| 2026-04-22 | 6.49 | 6.49 | 6.48 | 6.48 | 890,811 | +0.00% |
| 2026-04-21 | 6.49 | 6.5 | 6.48 | 6.48 | 1,110,146 | -0.15% |
| 2026-04-20 | 6.48 | 6.49 | 6.475 | 6.49 | 663,402 | +0.31% |
| 2026-04-17 | 6.5 | 6.5 | 6.47 | 6.47 | 899,880 | -0.46% |
| 2026-04-16 | 6.5 | 6.5 | 6.49 | 6.5 | 754,458 | +0.00% |
| 2026-04-15 | 6.49 | 6.51 | 6.48 | 6.5 | 1,263,586 | +0.15% |
| 2026-04-14 | 6.49 | 6.49 | 6.48 | 6.49 | 446,009 | +0.00% |
| 2026-04-13 | 6.48 | 6.49 | 6.47 | 6.49 | 681,147 | +0.15% |
| 2026-04-10 | 6.49 | 6.49 | 6.48 | 6.48 | 309,640 | +0.00% |
| 2026-04-09 | 6.48 | 6.49 | 6.48 | 6.48 | 405,822 | +0.00% |
| 2026-04-08 | 6.48 | 6.495 | 6.47 | 6.48 | 853,726 | +0.00% |
| 2026-04-07 | 6.48 | 6.49 | 6.47 | 6.48 | 794,169 | -0.15% |
| 2026-04-06 | 6.49 | 6.5 | 6.46 | 6.49 | 3,920,049 | +0.00% |
| 2026-04-02 | 6.47 | 6.52 | 6.47 | 6.49 | 1,353,865 | +0.00% |
| 2026-04-01 | 6.47 | 6.49 | 6.47 | 6.49 | 1,027,195 | +0.15% |
| 2026-03-31 | 6.47 | 6.48 | 6.46 | 6.48 | 834,928 | +0.15% |
| 2026-03-30 | 6.48 | 6.48 | 6.46 | 6.47 | 749,499 | +0.15% |
| 2026-03-27 | 6.47 | 6.48 | 6.46 | 6.46 | 2,589,438 | -0.15% |
| 2026-03-26 | 6.47 | 6.48 | 6.46 | 6.47 | 743,707 | +0.00% |
| 2026-03-25 | 6.49 | 6.49 | 6.47 | 6.47 | 514,576 | +0.00% |
| 2026-03-24 | 6.48 | 6.49 | 6.47 | 6.47 | 883,469 | -0.15% |
| 2026-03-23 | 6.48 | 6.5 | 6.47 | 6.48 | 1,271,721 | -0.31% |
| 2026-03-20 | 6.46 | 6.5 | 6.45 | 6.5 | 2,606,998 | +0.78% |
| 2026-03-19 | 6.46 | 6.48 | 6.45 | 6.45 | 1,071,138 | -0.46% |
| 2026-03-18 | 6.45 | 6.49 | 6.45 | 6.48 | 2,737,958 | +0.47% |
| 2026-03-17 | 6.45 | 6.47 | 6.45 | 6.45 | 962,157 | +0.00% |
| 2026-03-16 | 6.46 | 6.46 | 6.45 | 6.45 | 1,084,224 | +0.16% |
| 2026-03-13 | 6.46 | 6.46 | 6.43 | 6.44 | 3,032,790 | +0.00% |
| 2026-03-12 | 6.45 | 6.46 | 6.44 | 6.44 | 1,268,345 | -0.31% |
| 2026-03-11 | 6.46 | 6.48 | 6.44 | 6.46 | 1,679,327 | +0.31% |
| 2026-03-10 | 6.45 | 6.49 | 6.44 | 6.44 | 1,524,250 | -0.31% |
| 2026-03-09 | 6.45 | 6.475 | 6.435 | 6.46 | 3,578,794 | +0.00% |
| 2026-03-06 | 6.45 | 6.48 | 6.44 | 6.46 | 4,269,957 | +0.31% |
| 2026-03-05 | 6.45 | 6.47 | 6.44 | 6.44 | 2,323,542 | -0.16% |
| 2026-03-04 | 6.46 | 6.51 | 6.45 | 6.45 | 3,510,703 | -0.15% |
| 2026-03-03 | 6.465 | 6.49 | 6.445 | 6.46 | 2,052,698 | -0.46% |
| 2026-03-02 | 6.48 | 6.535 | 6.47 | 6.49 | 3,090,262 | +0.15% |
| 2026-02-27 | 6.42 | 6.48 | 6.4 | 6.48 | 7,699,340 | +1.25% |
| 2026-02-26 | 6.44 | 6.46 | 6.4 | 6.4 | 1,872,996 | -0.16% |
| 2026-02-25 | 6.435 | 6.46 | 6.41 | 6.41 | 1,888,293 | -0.47% |
| 2026-02-24 | 6.42 | 6.445 | 6.4 | 6.44 | 6,691,056 | +0.63% |
| 2026-02-23 | 6.42 | 6.42 | 6.4 | 6.4 | 1,102,951 | -0.47% |
| 2026-02-20 | 6.41 | 6.44 | 6.39 | 6.43 | 2,907,431 | +0.47% |
| 2026-02-19 | 6.4 | 6.43 | 6.4 | 6.4 | 1,070,136 | -0.16% |
| 2026-02-18 | 6.42 | 6.43 | 6.39 | 6.41 | 2,800,359 | +0.00% |
| 2026-02-17 | 6.44 | 6.45 | 6.4 | 6.41 | 2,521,012 | -0.47% |
| 2026-02-13 | 6.42 | 6.45 | 6.41 | 6.44 | 2,216,475 | +0.16% |
| 2026-02-12 | 6.42 | 6.44 | 6.41 | 6.43 | 2,746,154 | +0.00% |
| 2026-02-11 | 6.42 | 6.43 | 6.4 | 6.43 | 2,178,987 | +0.31% |
| 2026-02-10 | 6.4 | 6.41 | 6.39 | 6.41 | 3,760,561 | +0.31% |
| 2026-02-09 | 6.4 | 6.44 | 6.39 | 6.39 | 6,981,391 | -0.16% |
| 2026-02-06 | 6.39 | 6.4 | 6.37 | 6.4 | 59,940,746 | +32.51% |
| 2026-02-05 | 4.93 | 4.95 | 4.775 | 4.83 | 815,822 | -1.83% |
| 2026-02-04 | 4.83 | 4.93 | 4.83 | 4.92 | 682,341 | +2.50% |
| 2026-02-03 | 4.65 | 4.81 | 4.636 | 4.8 | 729,440 | +2.78% |
| 2026-02-02 | 4.56 | 4.775 | 4.54 | 4.67 | 746,201 | +1.97% |
| 2026-01-30 | 4.53 | 4.635 | 4.505 | 4.58 | 458,835 | +0.00% |
| 2026-01-29 | 4.59 | 4.62 | 4.505 | 4.58 | 416,909 | -0.22% |
| 2026-01-28 | 4.78 | 4.795 | 4.54 | 4.59 | 580,714 | -3.77% |
| 2026-01-27 | 4.68 | 4.79 | 4.68 | 4.77 | 429,011 | +0.85% |
| 2026-01-26 | 4.85 | 4.86 | 4.705 | 4.73 | 403,240 | -2.27% |
| 2026-01-23 | 4.85 | 4.91 | 4.8 | 4.84 | 601,620 | -1.43% |
| 2026-01-22 | 4.73 | 5.01 | 4.73 | 4.91 | 1,072,213 | +2.94% |
| 2026-01-21 | 4.7 | 4.805 | 4.66 | 4.77 | 1,014,768 | +0.42% |
| 2026-01-20 | 4.53 | 4.795 | 4.51 | 4.75 | 1,322,028 | +2.26% |
| 2026-01-16 | 4.65 | 4.66 | 4.43 | 4.645 | 1,201,659 | -0.32% |
| 2026-01-15 | 4.45 | 4.69 | 4.366 | 4.66 | 985,053 | +4.95% |
| 2026-01-14 | 4.47 | 4.53 | 4.31 | 4.44 | 1,385,055 | -1.11% |
| 2026-01-13 | 4.26 | 4.68 | 4.24 | 4.49 | 1,455,300 | +6.40% |
| 2026-01-12 | 4.355 | 4.495 | 4.16 | 4.22 | 4,348,708 | +13.44% |
| 2026-01-09 | 3.73 | 3.78 | 3.6 | 3.72 | 570,346 | -0.27% |
| 2026-01-08 | 3.69 | 3.805 | 3.68 | 3.73 | 910,801 | +0.81% |
| 2026-01-07 | 3.7 | 3.76 | 3.62 | 3.7 | 621,737 | +0.54% |
| 2026-01-06 | 3.63 | 3.699 | 3.58 | 3.68 | 899,615 | +1.94% |
| 2026-01-05 | 3.71 | 3.745 | 3.6 | 3.61 | 920,502 | -2.70% |
| 2026-01-02 | 3.82 | 3.835 | 3.71 | 3.71 | 604,032 | -2.37% |
| 2025-12-31 | 3.84 | 3.865 | 3.79 | 3.8 | 679,973 | -1.55% |
| 2025-12-30 | 3.82 | 3.965 | 3.801 | 3.86 | 1,165,621 | +0.52% |
| 2025-12-29 | 3.75 | 3.85 | 3.73 | 3.84 | 841,702 | +1.59% |
| 2025-12-26 | 3.8 | 3.8 | 3.74 | 3.78 | 525,972 | +0.00% |
| 2025-12-24 | 3.68 | 3.8 | 3.62 | 3.78 | 548,564 | +3.28% |
| 2025-12-23 | 3.7 | 3.71 | 3.6 | 3.66 | 697,902 | -1.61% |
| 2025-12-22 | 3.7 | 3.79 | 3.685 | 3.72 | 784,384 | +0.27% |
| 2025-12-19 | 3.82 | 3.84 | 3.67 | 3.71 | 1,260,670 | -3.39% |
| 2025-12-18 | 3.84 | 3.9 | 3.815 | 3.84 | 589,619 | +0.52% |
| 2025-12-17 | 3.85 | 3.87 | 3.805 | 3.82 | 523,343 | -0.52% |
| 2025-12-16 | 3.84 | 3.92 | 3.8 | 3.84 | 904,328 | +0.00% |
| 2025-12-15 | 3.8 | 3.845 | 3.75 | 3.84 | 876,405 | +1.05% |
| 2025-12-12 | 3.88 | 3.94 | 3.79 | 3.8 | 866,622 | -1.30% |
| 2025-12-11 | 3.96 | 3.98 | 3.835 | 3.85 | 1,039,342 | -1.79% |
| 2025-12-10 | 3.79 | 3.955 | 3.77 | 3.92 | 1,217,252 | +3.98% |
| 2025-12-09 | 3.69 | 3.79 | 3.68 | 3.77 | 1,039,257 | +2.17% |
| 2025-12-08 | 3.63 | 3.72 | 3.51 | 3.69 | 833,978 | +2.22% |
| 2025-12-05 | 3.79 | 3.8 | 3.605 | 3.61 | 759,065 | -4.75% |
| 2025-12-04 | 3.78 | 3.8 | 3.713 | 3.79 | 644,491 | +0.26% |
| 2025-12-03 | 3.66 | 3.79 | 3.66 | 3.78 | 558,608 | +3.28% |
| 2025-12-02 | 3.71 | 3.74 | 3.595 | 3.66 | 698,279 | -0.81% |
| 2025-12-01 | 3.73 | 3.8 | 3.67 | 3.69 | 1,200,845 | -1.86% |
| 2025-11-28 | 3.63 | 3.78 | 3.62 | 3.76 | 771,959 | +5.03% |
| 2025-11-26 | 3.37 | 3.59 | 3.35 | 3.58 | 1,489,147 | +6.23% |
| 2025-11-25 | 3.36 | 3.42 | 3.34 | 3.37 | 1,310,235 | +0.60% |
| 2025-11-24 | 3.44 | 3.455 | 3.32 | 3.35 | 951,126 | -3.18% |
| 2025-11-21 | 3.42 | 3.55 | 3.4 | 3.46 | 988,488 | +1.17% |
| 2025-11-20 | 3.59 | 3.62 | 3.41 | 3.42 | 1,313,248 | -3.66% |
| 2025-11-19 | 3.63 | 3.64 | 3.51 | 3.55 | 1,077,091 | -2.74% |
| 2025-11-18 | 3.68 | 3.75 | 3.6 | 3.65 | 829,015 | -1.08% |
| 2025-11-17 | 4.1 | 4.11 | 3.68 | 3.69 | 1,566,635 | -10.44% |
| 2025-11-14 | 4.22 | 4.24 | 4.07 | 4.12 | 1,309,946 | -2.37% |
| 2025-11-13 | 4.23 | 4.37 | 4.135 | 4.22 | 1,878,072 | +0.24% |
| 2025-11-12 | 4.19 | 4.345 | 4.12 | 4.21 | 1,838,084 | +0.72% |
| 2025-11-11 | 3.99 | 4.235 | 3.93 | 4.18 | 2,977,340 | +6.09% |
| 2025-11-10 | 4.02 | 4.2 | 3.93 | 3.94 | 1,861,674 | -0.76% |
| 2025-11-07 | 3.88 | 3.995 | 3.685 | 3.97 | 2,529,825 | +2.85% |