SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.46
0.00 (-0.08%)
Mar 9, 2026, 2:12 PM EDT - Market open
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | 0.31% | 4,269,753 |
| Mar 5, 2026 | 6.45 | 6.47 | 6.44 | 6.44 | 6.44 | -0.16% | 2,323,542 |
| Mar 4, 2026 | 6.46 | 6.51 | 6.45 | 6.45 | 6.45 | -0.15% | 3,510,450 |
| Mar 3, 2026 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | -0.46% | 2,052,698 |
| Mar 2, 2026 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | 0.15% | 3,088,196 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 1.25% | 7,698,040 |
| Feb 26, 2026 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | -0.16% | 1,872,480 |
| Feb 25, 2026 | 6.44 | 6.46 | 6.41 | 6.41 | 6.41 | -0.47% | 1,888,197 |
| Feb 24, 2026 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 6,691,051 |
| Feb 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.47% | 1,101,947 |
| Feb 20, 2026 | 6.41 | 6.44 | 6.39 | 6.43 | 6.43 | 0.47% | 2,907,431 |
| Feb 19, 2026 | 6.40 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 1,051,362 |
| Feb 18, 2026 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | - | 2,783,556 |
| Feb 17, 2026 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 2,519,671 |
| Feb 13, 2026 | 6.42 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 2,204,114 |
| Feb 12, 2026 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | - | 2,704,154 |
| Feb 11, 2026 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 2,021,954 |
| Feb 10, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | 0.31% | 3,665,605 |
| Feb 9, 2026 | 6.40 | 6.44 | 6.39 | 6.39 | 6.39 | -0.16% | 6,869,919 |
| Feb 6, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 32.51% | 59,912,506 |
| Feb 5, 2026 | 4.93 | 4.95 | 4.78 | 4.83 | 4.83 | -1.83% | 812,193 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.83 | 4.92 | 4.92 | 2.50% | 682,321 |
| Feb 3, 2026 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | 2.78% | 729,439 |
| Feb 2, 2026 | 4.56 | 4.78 | 4.54 | 4.67 | 4.67 | 1.97% | 736,408 |
| Jan 30, 2026 | 4.53 | 4.64 | 4.51 | 4.58 | 4.58 | - | 458,835 |
| Jan 29, 2026 | 4.59 | 4.62 | 4.51 | 4.58 | 4.58 | -0.22% | 416,869 |
| Jan 28, 2026 | 4.78 | 4.80 | 4.54 | 4.59 | 4.59 | -3.77% | 579,097 |
| Jan 27, 2026 | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 425,485 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.71 | 4.73 | 4.73 | -2.27% | 400,206 |
| Jan 23, 2026 | 4.85 | 4.91 | 4.80 | 4.84 | 4.84 | -1.43% | 601,620 |
| Jan 22, 2026 | 4.73 | 5.01 | 4.73 | 4.91 | 4.91 | 2.94% | 1,072,197 |
| Jan 21, 2026 | 4.70 | 4.81 | 4.66 | 4.77 | 4.77 | 0.42% | 996,866 |
| Jan 20, 2026 | 4.53 | 4.80 | 4.51 | 4.75 | 4.75 | 2.26% | 1,322,018 |
| Jan 16, 2026 | 4.65 | 4.66 | 4.43 | 4.65 | 4.65 | -0.32% | 1,201,648 |
| Jan 15, 2026 | 4.45 | 4.69 | 4.37 | 4.66 | 4.66 | 4.95% | 981,973 |
| Jan 14, 2026 | 4.47 | 4.53 | 4.31 | 4.44 | 4.44 | -1.11% | 1,383,754 |
| Jan 13, 2026 | 4.26 | 4.68 | 4.24 | 4.49 | 4.49 | 6.40% | 1,455,195 |
| Jan 12, 2026 | 4.36 | 4.50 | 4.16 | 4.22 | 4.22 | 13.44% | 4,311,755 |
| Jan 9, 2026 | 3.73 | 3.78 | 3.60 | 3.72 | 3.72 | -0.27% | 556,379 |
| Jan 8, 2026 | 3.69 | 3.81 | 3.68 | 3.73 | 3.73 | 0.81% | 906,375 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.62 | 3.70 | 3.70 | 0.54% | 606,529 |
| Jan 6, 2026 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | 1.94% | 895,588 |
| Jan 5, 2026 | 3.71 | 3.75 | 3.60 | 3.61 | 3.61 | -2.70% | 920,218 |
| Jan 2, 2026 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -2.37% | 601,422 |
| Dec 31, 2025 | 3.84 | 3.87 | 3.79 | 3.80 | 3.80 | -1.55% | 678,255 |
| Dec 30, 2025 | 3.82 | 3.97 | 3.80 | 3.86 | 3.86 | 0.52% | 1,159,652 |
| Dec 29, 2025 | 3.75 | 3.85 | 3.73 | 3.84 | 3.84 | 1.59% | 841,680 |
| Dec 26, 2025 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | - | 525,972 |
| Dec 24, 2025 | 3.68 | 3.80 | 3.62 | 3.78 | 3.78 | 3.28% | 548,564 |
| Dec 23, 2025 | 3.70 | 3.71 | 3.60 | 3.66 | 3.66 | -1.61% | 696,678 |
| Dec 22, 2025 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | 0.27% | 780,256 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.67 | 3.71 | 3.71 | -3.39% | 1,256,449 |
| Dec 18, 2025 | 3.84 | 3.90 | 3.82 | 3.84 | 3.84 | 0.52% | 589,619 |
| Dec 17, 2025 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 523,343 |
| Dec 16, 2025 | 3.84 | 3.92 | 3.80 | 3.84 | 3.84 | - | 904,328 |
| Dec 15, 2025 | 3.80 | 3.85 | 3.75 | 3.84 | 3.84 | 1.05% | 876,405 |
| Dec 12, 2025 | 3.88 | 3.94 | 3.79 | 3.80 | 3.80 | -1.30% | 866,622 |
| Dec 11, 2025 | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -1.79% | 1,039,342 |
| Dec 10, 2025 | 3.79 | 3.96 | 3.77 | 3.92 | 3.92 | 3.98% | 1,217,252 |
| Dec 9, 2025 | 3.69 | 3.79 | 3.68 | 3.77 | 3.77 | 2.17% | 1,039,257 |
| Dec 8, 2025 | 3.63 | 3.72 | 3.51 | 3.69 | 3.69 | 2.22% | 833,978 |
| Dec 5, 2025 | 3.79 | 3.80 | 3.61 | 3.61 | 3.61 | -4.75% | 759,065 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.71 | 3.79 | 3.79 | 0.26% | 644,491 |
| Dec 3, 2025 | 3.66 | 3.79 | 3.66 | 3.78 | 3.78 | 3.28% | 558,608 |
| Dec 2, 2025 | 3.71 | 3.74 | 3.60 | 3.66 | 3.66 | -0.81% | 698,279 |
| Dec 1, 2025 | 3.73 | 3.80 | 3.67 | 3.69 | 3.69 | -1.86% | 1,200,845 |
| Nov 28, 2025 | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | 5.03% | 771,959 |
| Nov 26, 2025 | 3.37 | 3.59 | 3.35 | 3.58 | 3.58 | 6.23% | 1,489,147 |
| Nov 25, 2025 | 3.36 | 3.42 | 3.34 | 3.37 | 3.37 | 0.60% | 1,310,235 |
| Nov 24, 2025 | 3.44 | 3.46 | 3.32 | 3.35 | 3.35 | -3.18% | 951,126 |
| Nov 21, 2025 | 3.42 | 3.55 | 3.40 | 3.46 | 3.46 | 1.17% | 988,488 |
| Nov 20, 2025 | 3.59 | 3.62 | 3.41 | 3.42 | 3.42 | -3.66% | 1,313,248 |
| Nov 19, 2025 | 3.63 | 3.64 | 3.51 | 3.55 | 3.55 | -2.74% | 1,077,091 |
| Nov 18, 2025 | 3.68 | 3.75 | 3.60 | 3.65 | 3.65 | -1.08% | 829,015 |
| Nov 17, 2025 | 4.10 | 4.11 | 3.68 | 3.69 | 3.69 | -10.44% | 1,566,635 |
| Nov 14, 2025 | 4.22 | 4.24 | 4.07 | 4.12 | 4.12 | -2.37% | 1,309,946 |
| Nov 13, 2025 | 4.23 | 4.37 | 4.14 | 4.22 | 4.22 | 0.24% | 1,878,072 |
| Nov 12, 2025 | 4.19 | 4.35 | 4.12 | 4.21 | 4.21 | 0.72% | 1,838,084 |
| Nov 11, 2025 | 3.99 | 4.24 | 3.93 | 4.18 | 4.18 | 6.09% | 2,977,340 |
| Nov 10, 2025 | 4.02 | 4.20 | 3.93 | 3.94 | 3.94 | -0.76% | 1,861,674 |
| Nov 7, 2025 | 3.88 | 4.00 | 3.69 | 3.97 | 3.97 | 2.85% | 2,529,825 |
| Nov 6, 2025 | 4.55 | 4.63 | 3.77 | 3.86 | 3.86 | -26.62% | 14,719,160 |
| Nov 5, 2025 | 5.31 | 5.32 | 5.15 | 5.26 | 5.26 | -0.57% | 1,243,496 |
| Nov 4, 2025 | 5.19 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 968,579 |
| Nov 3, 2025 | 5.22 | 5.29 | 5.14 | 5.22 | 5.22 | - | 580,794 |
| Oct 31, 2025 | 5.27 | 5.32 | 5.15 | 5.22 | 5.22 | -1.51% | 878,943 |
| Oct 30, 2025 | 5.41 | 5.42 | 5.29 | 5.30 | 5.30 | -2.39% | 584,254 |
| Oct 29, 2025 | 5.46 | 5.50 | 5.35 | 5.43 | 5.43 | -1.27% | 923,632 |
| Oct 28, 2025 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | -1.79% | 1,049,803 |
| Oct 27, 2025 | 5.72 | 5.76 | 5.60 | 5.60 | 5.60 | -2.27% | 518,635 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | -1.21% | 375,014 |
| Oct 23, 2025 | 5.91 | 5.93 | 5.74 | 5.80 | 5.80 | -1.36% | 733,766 |
| Oct 22, 2025 | 5.79 | 5.89 | 5.71 | 5.88 | 5.88 | 1.73% | 920,433 |
| Oct 21, 2025 | 5.74 | 5.83 | 5.66 | 5.78 | 5.78 | 0.87% | 891,680 |
| Oct 20, 2025 | 5.75 | 5.82 | 5.70 | 5.73 | 5.73 | 0.88% | 501,658 |
| Oct 17, 2025 | 5.58 | 5.72 | 5.58 | 5.68 | 5.68 | 1.61% | 595,124 |
| Oct 16, 2025 | 5.80 | 5.91 | 5.57 | 5.59 | 5.59 | -3.62% | 1,676,297 |
| Oct 15, 2025 | 5.75 | 5.86 | 5.73 | 5.80 | 5.80 | 1.58% | 488,353 |
| Oct 14, 2025 | 5.65 | 5.81 | 5.60 | 5.71 | 5.71 | 0.35% | 798,757 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.55 | 5.69 | 5.69 | 0.71% | 532,305 |