SunOpta Inc. (STKL) Historical Stock Data
4.32 ↑0.02 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STKL is down -0.33% a day on average. There have been 14 days where SunOpta Inc. closed green and 16 days where STKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.19 | 4.33 | 755.33K |
| 2025-04-24 | 4.05 | 4.30 | ↑$0.25 (6.17%) | 4.01 | 4.32 | 619.66K |
| 2025-04-23 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 4.00 | 4.27 | 1.03M |
| 2025-04-22 | 3.76 | 4.09 | ↑$0.33 (8.78%) | 3.76 | 4.12 | 1.05M |
| 2025-04-21 | 3.85 | 3.71 | ↓$0.14 (-3.64%) | 3.67 | 3.88 | 463.27K |
| 2025-04-17 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.84 | 3.93 | 650.21K |
| 2025-04-16 | 4.11 | 3.88 | ↓$0.23 (-5.60%) | 3.87 | 4.11 | 704.26K |
| 2025-04-15 | 4.08 | 4.13 | ↑$0.05 (1.23%) | 4.08 | 4.23 | 891.98K |
| 2025-04-14 | 3.98 | 4.10 | ↑$0.12 (3.02%) | 3.96 | 4.15 | 1.23M |
| 2025-04-11 | 3.75 | 3.92 | ↑$0.17 (4.53%) | 3.74 | 4.00 | 1.14M |
| 2025-04-10 | 3.97 | 3.74 | ↓$0.23 (-5.79%) | 3.65 | 4.01 | 2.24M |
| 2025-04-09 | 3.92 | 4.05 | ↑$0.13 (3.32%) | 3.71 | 4.17 | 2.06M |
| 2025-04-08 | 4.07 | 3.92 | ↓$0.15 (-3.69%) | 3.81 | 4.08 | 1.57M |
| 2025-04-07 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.80 | 4.09 | 1.23M |
| 2025-04-04 | 4.30 | 4.12 | ↓$0.18 (-4.19%) | 4.05 | 4.35 | 826.23K |
| 2025-04-03 | 4.54 | 4.48 | ↓$0.06 (-1.32%) | 4.47 | 4.67 | 1.12M |
| 2025-04-02 | 4.67 | 4.71 | ↑$0.04 (0.86%) | 4.62 | 4.76 | 1M |
| 2025-04-01 | 4.84 | 4.70 | ↓$0.14 (-2.89%) | 4.67 | 4.84 | 1.07M |
| 2025-03-31 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.77 | 4.93 | 1.33M |
| 2025-03-28 | 5.04 | 4.86 | ↓$0.18 (-3.57%) | 4.83 | 5.10 | 829.73K |
| 2025-03-27 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 5.00 | 5.08 | 888.66K |
| 2025-03-26 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 5.00 | 5.14 | 678.30K |
| 2025-03-25 | 5.16 | 5.11 | ↓$0.05 (-0.97%) | 5.11 | 5.30 | 766.47K |
| 2025-03-24 | 5.23 | 5.14 | ↓$0.09 (-1.72%) | 5.08 | 5.30 | 1.41M |
| 2025-03-21 | 5.35 | 5.21 | ↓$0.14 (-2.62%) | 5.19 | 5.35 | 1.14M |
| 2025-03-20 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.33 | 5.45 | 497.48K |
| 2025-03-19 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.33 | 5.48 | 329.43K |
| 2025-03-18 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.29 | 5.46 | 530.55K |
| 2025-03-17 | 5.37 | 5.35 | ↓$0.02 (-0.37%) | 5.29 | 5.42 | 445.48K |
| 2025-03-14 | 5.34 | 5.40 | ↑$0.06 (1.12%) | 5.33 | 5.51 | 512.46K |
Create an account or log in to view more rows.
$STKL more shorts the better idc
$STKL happy weekend!
$STKL yes
keep going down
let's go
stop stalling
$STKL im in.
$STKL jeez
$STKL God dammit
$STKL LFFGG
$STKL the time is near
$STKL Love this stock.
Light taps
$STKL Buying again tomorrow.