SunOpta, Inc. - Common Stock (STKL)
4.4800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 6:04 AM EDT
Historical Prices For SunOpta, Inc. - Common Stock (STKL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.54 | 4.67 | 4.46 | 4.48 | 1,124,347 | 4.48 |
| 4/02/2025 | 4.67 | 4.76 | 4.62 | 4.71 | 1,003,778 | 4.71 |
| 4/01/2025 | 4.84 | 4.84 | 4.67 | 4.70 | 1,070,762 | 4.70 |
| 3/31/2025 | 4.80 | 4.92 | 4.77 | 4.86 | 1,329,490 | 4.86 |
| 3/28/2025 | 5.04 | 5.10 | 4.83 | 4.86 | 829,728 | 4.86 |
| 3/27/2025 | 5.02 | 5.08 | 5.00 | 5.03 | 888,664 | 5.03 |
| 3/26/2025 | 5.11 | 5.13 | 5.00 | 5.02 | 678,301 | 5.02 |
| 3/25/2025 | 5.16 | 5.29 | 5.11 | 5.11 | 766,465 | 5.11 |
| 3/24/2025 | 5.23 | 5.30 | 5.08 | 5.14 | 1,414,884 | 5.14 |
| 3/21/2025 | 5.35 | 5.35 | 5.19 | 5.21 | 1,137,418 | 5.21 |
| 3/20/2025 | 5.35 | 5.45 | 5.33 | 5.37 | 497,481 | 5.37 |
| 3/19/2025 | 5.41 | 5.47 | 5.33 | 5.39 | 329,400 | 5.39 |
| 3/18/2025 | 5.36 | 5.46 | 5.29 | 5.40 | 530,547 | 5.40 |
| 3/17/2025 | 5.37 | 5.42 | 5.29 | 5.35 | 445,480 | 5.35 |
| 3/14/2025 | 5.34 | 5.50 | 5.33 | 5.40 | 512,456 | 5.40 |
| 3/13/2025 | 5.68 | 5.68 | 5.28 | 5.32 | 492,503 | 5.32 |
| 3/12/2025 | 5.76 | 5.79 | 5.58 | 5.67 | 560,342 | 5.67 |
| 3/11/2025 | 5.65 | 5.78 | 5.52 | 5.73 | 631,467 | 5.73 |
| 3/10/2025 | 5.94 | 5.94 | 5.60 | 5.62 | 699,735 | 5.62 |
| 3/07/2025 | 5.83 | 6.02 | 5.72 | 6.01 | 953,551 | 6.01 |
| 3/06/2025 | 5.60 | 5.90 | 5.47 | 5.86 | 842,252 | 5.86 |
| 3/05/2025 | 5.71 | 5.75 | 5.50 | 5.68 | 960,587 | 5.68 |
| 3/04/2025 | 5.81 | 5.85 | 5.56 | 5.72 | 1,331,726 | 5.72 |
| 3/03/2025 | 6.26 | 6.31 | 5.86 | 5.88 | 966,735 | 5.88 |
| 2/28/2025 | 6.32 | 6.37 | 6.03 | 6.27 | 1,288,851 | 6.27 |
| 2/27/2025 | 7.00 | 7.16 | 5.99 | 6.32 | 3,360,474 | 6.32 |
| 2/26/2025 | 7.23 | 7.46 | 7.17 | 7.39 | 672,646 | 7.39 |
| 2/25/2025 | 7.24 | 7.33 | 7.09 | 7.20 | 837,241 | 7.20 |
| 2/24/2025 | 6.96 | 7.28 | 6.96 | 7.24 | 680,955 | 7.24 |
| 2/21/2025 | 7.11 | 7.15 | 6.95 | 6.98 | 491,215 | 6.98 |
| 2/20/2025 | 7.18 | 7.24 | 7.03 | 7.05 | 401,943 | 7.05 |
| 2/19/2025 | 7.43 | 7.43 | 7.21 | 7.24 | 321,222 | 7.24 |
| 2/18/2025 | 7.65 | 7.68 | 7.43 | 7.46 | 377,152 | 7.46 |
| 2/14/2025 | 7.50 | 7.65 | 7.45 | 7.64 | 495,391 | 7.64 |
| 2/13/2025 | 7.42 | 7.58 | 7.39 | 7.49 | 296,416 | 7.49 |
| 2/12/2025 | 7.28 | 7.40 | 7.23 | 7.36 | 363,311 | 7.36 |
| 2/11/2025 | 7.44 | 7.61 | 7.34 | 7.39 | 315,856 | 7.39 |
| 2/10/2025 | 7.37 | 7.57 | 7.30 | 7.44 | 501,519 | 7.44 |
| 2/07/2025 | 7.30 | 7.46 | 7.30 | 7.37 | 239,758 | 7.37 |
| 2/06/2025 | 7.32 | 7.63 | 7.32 | 7.41 | 347,649 | 7.41 |
| 2/05/2025 | 7.21 | 7.47 | 7.21 | 7.40 | 289,179 | 7.40 |
| 2/04/2025 | 7.28 | 7.39 | 7.28 | 7.38 | 299,612 | 7.38 |
| 2/03/2025 | 7.24 | 7.39 | 7.16 | 7.31 | 786,701 | 7.31 |
| 1/31/2025 | 7.45 | 7.55 | 7.29 | 7.33 | 403,801 | 7.33 |
| 1/30/2025 | 7.55 | 7.65 | 7.38 | 7.48 | 411,478 | 7.48 |
| 1/29/2025 | 7.43 | 7.56 | 7.32 | 7.53 | 530,897 | 7.53 |
| 1/28/2025 | 7.45 | 7.60 | 7.42 | 7.43 | 316,465 | 7.43 |
| 1/27/2025 | 7.38 | 7.65 | 7.37 | 7.47 | 390,987 | 7.47 |
| 1/24/2025 | 7.26 | 7.47 | 7.21 | 7.38 | 333,922 | 7.38 |
| 1/23/2025 | 7.18 | 7.27 | 7.16 | 7.26 | 453,103 | 7.26 |
| 1/22/2025 | 7.32 | 7.38 | 7.19 | 7.20 | 484,574 | 7.20 |
| 1/21/2025 | 7.31 | 7.37 | 7.17 | 7.33 | 495,208 | 7.33 |
| 1/17/2025 | 7.51 | 7.52 | 7.17 | 7.30 | 525,891 | 7.30 |
| 1/16/2025 | 7.50 | 7.54 | 7.38 | 7.40 | 389,096 | 7.40 |
| 1/15/2025 | 7.36 | 7.57 | 7.36 | 7.53 | 464,409 | 7.53 |
| 1/14/2025 | 7.26 | 7.42 | 7.09 | 7.34 | 695,422 | 7.34 |
| 1/13/2025 | 7.15 | 7.50 | 7.15 | 7.33 | 644,017 | 7.33 |
| 1/10/2025 | 7.26 | 7.33 | 7.13 | 7.27 | 526,976 | 7.27 |
| 1/08/2025 | 7.22 | 7.45 | 7.16 | 7.33 | 834,710 | 7.33 |
| 1/07/2025 | 7.60 | 7.65 | 7.16 | 7.26 | 627,260 | 7.26 |
| 1/06/2025 | 7.88 | 7.88 | 7.53 | 7.54 | 366,360 | 7.54 |