Education
About Us
Working with TipRanks
Follow Us
Sunopta (STKL)
NASDAQ:STKL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
4.53
4.64
4.51
4.58
4.58
0.00%
458,835
0.36
Jan 29, 2026
4.59
4.62
4.51
4.58
4.58
-0.22%
416,909
0.33
Jan 28, 2026
4.78
4.80
4.54
4.59
4.59
-3.77%
580,714
0.45
Jan 27, 2026
4.68
4.79
4.68
4.77
4.77
+0.85%
429,011
0.33
Jan 26, 2026
4.85
4.86
4.71
4.73
4.73
-2.27%
403,240
0.31
Jan 23, 2026
4.85
4.91
4.80
4.84
4.84
-1.43%
601,620
0.47
Jan 22, 2026
4.73
5.01
4.73
4.91
4.91
+2.94%
1,072,213
0.84
Jan 21, 2026
4.70
4.81
4.66
4.77
4.77
+0.42%
1,014,768
0.79
Jan 20, 2026
4.53
4.80
4.51
4.75
4.75
+2.26%
1,321,913
1.04
Jan 19, 2026
4.65
4.66
4.43
4.65
4.65
0.00%
0
0.00
Jan 16, 2026
4.65
4.66
4.43
4.65
4.65
-0.32%
1,201,659
0.94
Jan 15, 2026
4.45
4.69
4.37
4.66
4.66
+4.95%
985,053
0.77
Jan 14, 2026
4.47
4.53
4.31
4.44
4.44
-1.11%
1,385,055
1.09
Jan 13, 2026
4.26
4.68
4.24
4.49
4.49
+6.40%
1,455,300
1.16
Jan 12, 2026
4.36
4.50
4.16
4.22
4.22
+13.44%
4,348,708
3.66
Jan 09, 2026
3.73
3.78
3.60
3.72
3.72
-0.27%
570,346
0.48
Jan 08, 2026
3.69
3.81
3.68
3.73
3.73
+0.81%
910,801
0.77
Jan 07, 2026
3.70
3.76
3.62
3.70
3.70
+0.54%
621,737
0.53
Jan 06, 2026
3.63
3.70
3.58
3.68
3.68
+1.94%
899,615
0.77
Jan 05, 2026
3.71
3.75
3.60
3.61
3.61
-2.70%
920,502
0.79
Jan 02, 2026
3.82
3.84
3.71
3.71
3.71
-2.37%
604,032
0.52
Dec 31, 2025
3.84
3.87
3.79
3.80
3.80
-1.55%
679,973
0.59
Dec 30, 2025
3.82
3.97
3.80
3.86
3.86
+0.52%
1,165,621
1.02
Dec 29, 2025
3.75
3.85
3.73
3.84
3.84
+1.59%
841,702
0.74
Dec 26, 2025
3.80
3.80
3.74
3.78
3.78
0.00%
525,972
0.46
Dec 24, 2025
3.68
3.80
3.62
3.78
3.78
+3.28%
548,564
0.48
Dec 23, 2025
3.70
3.71
3.60
3.66
3.66
-1.61%
697,902
0.62
Dec 22, 2025
3.70
3.79
3.69
3.72
3.72
+0.27%
784,384
0.70
Dec 19, 2025
3.82
3.84
3.67
3.71
3.71
-3.39%
1,260,670
1.14
Dec 18, 2025
3.84
3.90
3.82
3.84
3.84
+0.52%
589,619
0.53
Dec 17, 2025
3.85
3.87
3.81
3.82
3.82
-0.52%
523,343
0.47
Dec 16, 2025
3.84
3.92
3.80
3.84
3.84
0.00%
904,328
0.82
Dec 15, 2025
3.80
3.85
3.75
3.84
3.84
+1.05%
876,405
0.80
Dec 12, 2025
3.88
3.94
3.79
3.80
3.80
-1.30%
866,622
0.80
Dec 11, 2025
3.96
3.98
3.84
3.85
3.85
-1.79%
1,039,342
0.96
Dec 10, 2025
3.79
3.96
3.77
3.92
3.92
+3.98%
1,217,252
1.14
Dec 09, 2025
3.69
3.79
3.68
3.77
3.77
+2.17%
1,039,257
0.98
Dec 08, 2025
3.63
3.72
3.51
3.69
3.69
+2.22%
833,978
0.80
Dec 05, 2025
3.79
3.80
3.61
3.61
3.61
-4.75%
759,065
0.73
Dec 04, 2025
3.78
3.80
3.71
3.79
3.79
+0.26%
644,491
0.62
Dec 03, 2025
3.66
3.79
3.66
3.78
3.78
+3.28%
558,608
0.53
Dec 02, 2025
3.71
3.74
3.60
3.66
3.66
-0.81%
698,279
0.67
Dec 01, 2025
3.73
3.80
3.67
3.69
3.69
-1.86%
1,200,845
1.16
Nov 28, 2025
3.63
3.78
3.62
3.76
3.76
+5.03%
771,959
0.75
Nov 26, 2025
3.37
3.59
3.35
3.58
3.58
+6.23%
1,489,147
1.47
Nov 25, 2025
3.36
3.42
3.34
3.37
3.37
+0.60%
1,310,235
1.31
Nov 24, 2025
3.44
3.46
3.32
3.35
3.35
-3.18%
951,126
0.96
Nov 21, 2025
3.42
3.55
3.40
3.46
3.46
+1.17%
988,488
1.01
Nov 20, 2025
3.59
3.62
3.41
3.42
3.42
-3.66%
1,313,248
1.36
Nov 19, 2025
3.63
3.64
3.51
3.55
3.55
-2.74%
1,077,091
1.12
Rows: