SunOpta Inc (STKL)
NASDAQ:STKL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
6.48
6.49
6.47
6.48
6.48
-0.15%
794,169
0.29
Apr 06, 2026
6.49
6.50
6.46
6.49
6.49
0.00%
3,920,049
1.44
Apr 03, 2026
6.47
6.52
6.47
6.49
6.49
0.00%
0
0.00
Apr 02, 2026
6.47
6.52
6.47
6.49
6.49
0.00%
1,353,865
0.49
Apr 01, 2026
6.47
6.49
6.47
6.49
6.49
+0.15%
1,027,195
0.38
Mar 31, 2026
6.47
6.48
6.46
6.48
6.48
+0.15%
834,928
0.31
Mar 30, 2026
6.48
6.48
6.46
6.47
6.47
+0.15%
749,499
0.28
Mar 27, 2026
6.47
6.48
6.46
6.46
6.46
-0.15%
2,589,437
0.96
Mar 26, 2026
6.47
6.48
6.46
6.47
6.47
0.00%
743,706
0.28
Mar 25, 2026
6.49
6.49
6.47
6.47
6.47
0.00%
514,576
0.19
Mar 24, 2026
6.48
6.49
6.47
6.47
6.47
-0.15%
883,469
0.33
Mar 23, 2026
6.48
6.50
6.47
6.48
6.48
-0.31%
1,271,717
0.48
Mar 20, 2026
6.46
6.50
6.45
6.50
6.50
+0.78%
2,606,966
0.99
Mar 19, 2026
6.46
6.48
6.45
6.45
6.45
-0.46%
1,061,364
0.40
Mar 18, 2026
6.45
6.49
6.45
6.48
6.48
+0.47%
2,737,863
1.05
Mar 17, 2026
6.45
6.47
6.45
6.45
6.45
0.00%
961,636
0.37
Mar 16, 2026
6.46
6.46
6.45
6.45
6.45
+0.16%
1,084,124
0.42
Mar 13, 2026
6.46
6.46
6.43
6.44
6.44
0.00%
3,032,790
1.18
Mar 12, 2026
6.45
6.46
6.44
6.44
6.44
-0.31%
1,268,345
0.50
Mar 11, 2026
6.46
6.48
6.44
6.46
6.46
+0.31%
1,679,327
0.66
Mar 10, 2026
6.45
6.49
6.44
6.44
6.44
-0.31%
1,524,250
0.60
Mar 09, 2026
6.45
6.48
6.44
6.46
6.46
0.00%
3,578,793
1.43
Mar 06, 2026
6.45
6.48
6.44
6.46
6.46
+0.31%
4,269,957
1.75
Mar 05, 2026
6.45
6.47
6.44
6.44
6.44
-0.16%
2,323,542
0.96
Mar 04, 2026
6.46
6.51
6.45
6.45
6.45
-0.15%
3,510,703
1.48
Mar 03, 2026
6.47
6.49
6.45
6.46
6.46
-0.46%
2,052,698
0.87
Mar 02, 2026
6.48
6.54
6.47
6.49
6.49
+0.15%
3,090,262
1.33
Feb 27, 2026
6.42
6.48
6.40
6.48
6.48
+1.25%
7,699,340
3.49
Feb 26, 2026
6.44
6.46
6.40
6.40
6.40
-0.16%
1,872,996
0.85
Feb 25, 2026
6.44
6.46
6.41
6.41
6.41
-0.47%
1,888,293
0.87
Feb 24, 2026
6.42
6.45
6.40
6.44
6.44
+0.63%
6,691,056
3.23
Feb 23, 2026
6.42
6.42
6.40
6.40
6.40
-0.47%
1,102,951
0.53
Feb 20, 2026
6.41
6.44
6.39
6.43
6.43
+0.47%
2,907,431
1.42
Feb 19, 2026
6.40
6.43
6.40
6.40
6.40
-0.16%
1,070,136
0.52
Feb 18, 2026
6.42
6.43
6.39
6.41
6.41
0.00%
2,800,359
1.39
Feb 17, 2026
6.44
6.45
6.40
6.41
6.41
-0.47%
2,521,012
1.26
Feb 16, 2026
6.42
6.45
6.41
6.44
6.44
0.00%
0
0.00
Feb 13, 2026
6.42
6.45
6.41
6.44
6.44
+0.16%
2,216,475
1.11
Feb 12, 2026
6.42
6.44
6.41
6.43
6.43
0.00%
2,746,154
1.39
Feb 11, 2026
6.42
6.43
6.40
6.43
6.43
+0.63%
2,178,987
1.11
Feb 10, 2026
6.40
6.41
6.39
6.41
6.41
+0.31%
3,760,561
1.94
Feb 09, 2026
6.40
6.44
6.39
6.39
6.39
-0.16%
6,981,391
3.77
Feb 06, 2026
6.39
6.40
6.37
6.40
6.40
+32.51%
59,940,754
63.22
Feb 05, 2026
4.93
4.95
4.78
4.83
4.83
-1.83%
815,822
0.85
Feb 04, 2026
4.83
4.93
4.83
4.92
4.92
+2.50%
682,311
0.69
Feb 03, 2026
4.65
4.81
4.64
4.80
4.80
+2.78%
729,440
0.60
Feb 02, 2026
4.56
4.78
4.54
4.67
4.67
+1.97%
746,201
0.61
Jan 30, 2026
4.53
4.64
4.51
4.58
4.58
0.00%
458,835
0.37
Jan 29, 2026
4.59
4.62
4.51
4.58
4.58
-0.22%
416,909
0.34
Jan 28, 2026
4.78
4.80
4.54
4.59
4.59
-3.77%
580,714
0.47
Rows: