Free Trial

SunOpta (STKL) Stock Chart & Stock Price History

SunOpta logo
$4.48 -0.23 (-4.88%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$4.47 -0.01 (-0.31%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SunOpta Stock Price Performance

5 Day
Performance
-7.82%
1 Month
Performance
-21.68%
3 Month
Performance
-43.00%
6 Month
Performance
-26.68%
Year-To-Date
Performance
-41.82%
1 Year
Performance
-30.22%
Receive STKL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter.

STKL Stock Chart for Friday, April, 4, 2025

Remove Ads

SunOpta Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$4.71$4.48
-4.88%
$4.67$4.471.12 million shs$536.50 million
04/02/2025$4.70$4.71
+0.21%
$4.76$4.621.00 million shs$564.05 million
04/01/2025$4.86$4.70
-3.29%
$4.84$4.671.07 million shs$562.85 million
03/31/2025$4.86$4.86$4.93$4.771.33 million shs$582.01 million
03/28/2025$5.03$4.86
-3.38%
$5.10$4.83829,679 shs$582.01 million
03/27/2025$5.02$5.03
+0.20%
$5.08$5.00888,664 shs$602.29 million
03/26/2025$5.11$5.02
-1.76%
$5.14$5.00678,301 shs$601.09 million
03/25/2025$5.14$5.11
-0.58%
$5.30$5.11766,465 shs$611.87 million
03/24/2025$5.21$5.14
-1.34%
$5.30$5.071.41 million shs$615.46 million
03/21/2025$5.37$5.21
-2.98%
$5.35$5.191.14 million shs$623.84 million
03/20/2025$5.39$5.37
-0.37%
$5.45$5.33489,126 shs$643.00 million
03/19/2025$5.40$5.39
-0.19%
$5.48$5.33329,383 shs$645.39 million
03/18/2025$5.35$5.40
+0.93%
$5.46$5.29530,546 shs$646.59 million
03/17/2025$5.40$5.35
-0.93%
$5.42$5.29445,470 shs$640.60 million
03/14/2025$5.32$5.40
+1.50%
$5.51$5.33512,434 shs$646.59 million
03/13/2025$5.67$5.32
-6.17%
$5.68$5.28492,503 shs$637.01 million
03/12/2025$5.73$5.67
-1.05%
$5.79$5.59560,342 shs$678.92 million
03/11/2025$5.62$5.73
+1.96%
$5.78$5.52631,467 shs$686.10 million
03/10/2025$6.01$5.62
-6.49%
$5.94$5.60699,735 shs$672.93 million
03/07/2025$5.86$6.01
+2.56%
$6.02$5.73953,551 shs$719.63 million
03/06/2025$5.68$5.86
+3.17%
$5.90$5.47842,252 shs$701.67 million
03/05/2025$5.72$5.68
-0.70%
$5.75$5.50960,587 shs$680.12 million
03/04/2025$5.88$5.72
-2.72%
$5.85$5.561.33 million shs$684.91 million
03/03/2025$6.27$5.88
-6.22%
$6.31$5.86966,735 shs$704.07 million

This page (NASDAQ:STKL) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners