SunOpta Inc. (STKL)
NASDAQ: STKL · Real-Time Price · USD
6.49
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
6.48
-0.01 (-0.15%)
After-hours: Apr 28, 2026, 6:59 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.49 | 6.49 | 6.48 | 6.49 | 6.49 | - | 415,048 |
| Apr 27, 2026 | 6.49 | 6.50 | 6.48 | 6.49 | 6.49 | - | 338,196 |
| Apr 24, 2026 | 6.48 | 6.50 | 6.48 | 6.49 | 6.49 | 0.15% | 519,940 |
| Apr 23, 2026 | 6.49 | 6.50 | 6.48 | 6.48 | 6.48 | - | 847,155 |
| Apr 22, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | - | 890,811 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.48 | 6.48 | 6.48 | -0.15% | 1,110,146 |
| Apr 20, 2026 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 0.31% | 663,402 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | 6.47 | -0.46% | 899,880 |
| Apr 16, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 754,458 |
| Apr 15, 2026 | 6.49 | 6.51 | 6.48 | 6.50 | 6.50 | 0.15% | 1,263,586 |
| Apr 14, 2026 | 6.49 | 6.49 | 6.48 | 6.49 | 6.49 | - | 446,009 |
| Apr 13, 2026 | 6.48 | 6.49 | 6.47 | 6.49 | 6.49 | 0.15% | 681,147 |
| Apr 10, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.48 | - | 309,640 |
| Apr 9, 2026 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | - | 405,822 |
| Apr 8, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | - | 853,726 |
| Apr 7, 2026 | 6.48 | 6.49 | 6.47 | 6.48 | 6.48 | -0.15% | 794,169 |
| Apr 6, 2026 | 6.49 | 6.50 | 6.46 | 6.49 | 6.49 | - | 3,920,049 |
| Apr 2, 2026 | 6.47 | 6.52 | 6.47 | 6.49 | 6.49 | - | 1,353,865 |
| Apr 1, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 0.15% | 1,027,195 |
| Mar 31, 2026 | 6.47 | 6.48 | 6.46 | 6.48 | 6.48 | 0.15% | 834,928 |
| Mar 30, 2026 | 6.48 | 6.48 | 6.46 | 6.47 | 6.47 | 0.15% | 749,499 |
| Mar 27, 2026 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | -0.15% | 2,589,438 |
| Mar 26, 2026 | 6.47 | 6.48 | 6.46 | 6.47 | 6.47 | - | 743,707 |
| Mar 25, 2026 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | - | 514,576 |
| Mar 24, 2026 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | -0.15% | 883,469 |
| Mar 23, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | -0.31% | 1,271,721 |
| Mar 20, 2026 | 6.46 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 2,606,998 |
| Mar 19, 2026 | 6.46 | 6.48 | 6.45 | 6.45 | 6.45 | -0.46% | 1,071,138 |
| Mar 18, 2026 | 6.45 | 6.49 | 6.45 | 6.48 | 6.48 | 0.47% | 2,737,958 |
| Mar 17, 2026 | 6.45 | 6.47 | 6.45 | 6.45 | 6.45 | - | 962,157 |
| Mar 16, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 0.16% | 1,084,224 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.43 | 6.44 | 6.44 | - | 3,032,790 |
| Mar 12, 2026 | 6.45 | 6.46 | 6.44 | 6.44 | 6.44 | -0.31% | 1,268,345 |
| Mar 11, 2026 | 6.46 | 6.48 | 6.44 | 6.46 | 6.46 | 0.31% | 1,679,327 |
| Mar 10, 2026 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.31% | 1,524,250 |
| Mar 9, 2026 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | - | 3,578,794 |
| Mar 6, 2026 | 6.45 | 6.48 | 6.44 | 6.46 | 6.46 | 0.31% | 4,269,957 |
| 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% | 3,510,703 |
| 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% | 3,090,262 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.40 | 6.48 | 6.48 | 1.25% | 7,699,340 |
| Feb 26, 2026 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | -0.16% | 1,872,996 |
| Feb 25, 2026 | 6.44 | 6.46 | 6.41 | 6.41 | 6.41 | -0.47% | 1,888,293 |
| Feb 24, 2026 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 6,691,056 |
| Feb 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.47% | 1,102,951 |
| 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% | 1,070,136 |
| Feb 18, 2026 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | - | 2,800,359 |
| Feb 17, 2026 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | -0.47% | 2,521,012 |
| Feb 13, 2026 | 6.42 | 6.45 | 6.41 | 6.44 | 6.44 | 0.16% | 2,216,475 |
| Feb 12, 2026 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | - | 2,746,154 |
| Feb 11, 2026 | 6.42 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 2,178,987 |
| Feb 10, 2026 | 6.40 | 6.41 | 6.39 | 6.41 | 6.41 | 0.31% | 3,760,561 |
| Feb 9, 2026 | 6.40 | 6.44 | 6.39 | 6.39 | 6.39 | -0.16% | 6,981,391 |
| Feb 6, 2026 | 6.39 | 6.40 | 6.37 | 6.40 | 6.40 | 32.51% | 59,940,746 |
| Feb 5, 2026 | 4.93 | 4.95 | 4.78 | 4.83 | 4.83 | -1.83% | 815,822 |
| Feb 4, 2026 | 4.83 | 4.93 | 4.83 | 4.92 | 4.92 | 2.50% | 682,341 |
| Feb 3, 2026 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | 2.78% | 729,440 |
| Feb 2, 2026 | 4.56 | 4.78 | 4.54 | 4.67 | 4.67 | 1.97% | 746,201 |
| 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% | 416,909 |
| Jan 28, 2026 | 4.78 | 4.80 | 4.54 | 4.59 | 4.59 | -3.77% | 580,714 |
| Jan 27, 2026 | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 429,011 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.71 | 4.73 | 4.73 | -2.27% | 403,240 |
| 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% | 1,072,213 |
| Jan 21, 2026 | 4.70 | 4.81 | 4.66 | 4.77 | 4.77 | 0.42% | 1,014,768 |
| Jan 20, 2026 | 4.53 | 4.80 | 4.51 | 4.75 | 4.75 | 2.26% | 1,322,028 |
| Jan 16, 2026 | 4.65 | 4.66 | 4.43 | 4.65 | 4.65 | -0.32% | 1,201,659 |
| Jan 15, 2026 | 4.45 | 4.69 | 4.37 | 4.66 | 4.66 | 4.95% | 985,053 |
| Jan 14, 2026 | 4.47 | 4.53 | 4.31 | 4.44 | 4.44 | -1.11% | 1,385,055 |
| Jan 13, 2026 | 4.26 | 4.68 | 4.24 | 4.49 | 4.49 | 6.40% | 1,455,300 |
| Jan 12, 2026 | 4.36 | 4.50 | 4.16 | 4.22 | 4.22 | 13.44% | 4,348,708 |
| Jan 9, 2026 | 3.73 | 3.78 | 3.60 | 3.72 | 3.72 | -0.27% | 570,346 |
| Jan 8, 2026 | 3.69 | 3.81 | 3.68 | 3.73 | 3.73 | 0.81% | 910,801 |
| Jan 7, 2026 | 3.70 | 3.76 | 3.62 | 3.70 | 3.70 | 0.54% | 621,737 |
| Jan 6, 2026 | 3.63 | 3.70 | 3.58 | 3.68 | 3.68 | 1.94% | 899,615 |
| Jan 5, 2026 | 3.71 | 3.75 | 3.60 | 3.61 | 3.61 | -2.70% | 920,502 |
| Jan 2, 2026 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -2.37% | 604,032 |
| Dec 31, 2025 | 3.84 | 3.87 | 3.79 | 3.80 | 3.80 | -1.55% | 679,973 |
| Dec 30, 2025 | 3.82 | 3.97 | 3.80 | 3.86 | 3.86 | 0.52% | 1,165,621 |
| Dec 29, 2025 | 3.75 | 3.85 | 3.73 | 3.84 | 3.84 | 1.59% | 841,702 |
| 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% | 697,902 |
| Dec 22, 2025 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | 0.27% | 784,384 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.67 | 3.71 | 3.71 | -3.39% | 1,260,670 |
| 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 |