Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy STKL Stock  Free STKL Stock Alerts

SunOpta (STKL) Stock Chart & Stock Price History

SunOpta logo
$4.28 +0.25 (+6.06%)
As of 03:41 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

SunOpta Stock Price Performance

5 Day
Performance
+5.26%
1 Month
Performance
-20.14%
3 Month
Performance
-44.38%
6 Month
Performance
-30.31%
Year-To-Date
Performance
-46.69%
1 Year
Performance
-38.55%
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 Thursday, April, 24, 2025

STKL Chart by TradingView

SunOpta Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$4.09$4.05
-1.10%		$4.27$4.001.03 million shs$484.41 million
04/22/2025$3.71$4.09
+10.24%		$4.12$3.761.05 million shs$489.80 million
04/21/2025$3.90$3.71
-4.87%		$3.88$3.67463,170 shs$444.29 million
04/18/2025$3.90$3.90$3.93$3.84650,213 shs$467.04 million
04/17/2025$3.88$3.90
+0.52%		$3.93$3.84650,213 shs$467.04 million
04/16/2025$4.13$3.88
-6.05%		$4.11$3.87704,008 shs$464.65 million
04/15/2025$4.10$4.13
+0.73%		$4.23$4.08891,977 shs$494.59 million
04/14/2025$3.92$4.10
+4.59%		$4.15$3.961.23 million shs$491.00 million
04/11/2025$3.74$3.92
+4.81%		$4.00$3.741.14 million shs$469.44 million
04/10/2025$4.05$3.74
-7.65%		$4.01$3.652.24 million shs$447.88 million
04/09/2025$3.92$4.05
+3.32%		$4.17$3.712.06 million shs$485.01 million
04/09/2025$3.92$4.05
+3.32%		$4.17$3.712.06 million shs$485.01 million
04/08/2025$3.97$3.92
-1.26%		$4.08$3.811.57 million shs$469.44 million
04/08/2025$3.97$3.92
-1.26%		$4.08$3.811.57 million shs$469.44 million
04/07/2025$4.12$3.97
-3.64%		$4.09$3.801.23 million shs$475.43 million
04/04/2025$4.48$4.12
-8.04%		$4.35$4.05826,226 shs$493.39 million
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
Related Companies

This page (NASDAQ:STKL) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
James Altucher: Do not invest in AI unless…
I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Virtually Limitless Energy?
A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...
Stansberry Research | Sponsored
Musk’s real agenda in D.C.
In this urgent exposé, you’ll discover… How Elon and Donald Trump are quietly drawing a radical new map of ...
Porter & Company | Sponsored