5.70
price down icon2.23%   -0.13
after-market After Hours: 5.70
loading

Sunopta Inc Stock (STKL) Price History

The historical daily chart and data for Sunopta Inc stock (STKL), show that the latest closing stock price as of August 01, 2025, is $5.70.
  • Sunopta Inc all-time high stock price is $17.07, occurred on February 11, 2021.
  • The lowest Sunopta Inc stock price recorded was $1.30 on October 18, 2019. Since then, Sunopta Inc's stock price has risen over 338.46% to $5.70 now.
  • The 52-week high stock price for STKL is $8.11, representing a 42.28% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for STKL is $3.645, indicating a -36.05% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Sunopta Inc (STKL) stock in the beginning of 2024 was $7.39. The stock closed the year at $8.44, a gain of over 14.21% for the year.
The table below shows more information about STKL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.72 $5.52 $0.205 1,374,280.0 -2.23%
Jul 31, 2025 $6.07 $5.74 $0.335 1,011,710.0 -4.43%
Jul 30, 2025 $6.42 $6.08 $0.34 1,649,894.0 -1.93%
Jul 29, 2025 $6.44 $6.18 $0.26 717,819.0 -2.81%
Jul 28, 2025 $6.68 $6.37 $0.315 684,538.0 -3.61%
Jul 25, 2025 $6.67 $6.48 $0.19 623,043.0 +1.22%
Jul 24, 2025 $6.74 $6.56 $0.18 777,348.0 -2.53%
Jul 23, 2025 $6.83 $6.71 $0.125 531,585.0 +2.12%
Jul 22, 2025 $6.61 $6.17 $0.44 967,946.0 +5.27%
Jul 21, 2025 $6.47 $6.22 $0.25 509,047.0 -0.48%
Jul 18, 2025 $6.37 $6.21 $0.165 617,001.0 +0.00%
Jul 17, 2025 $6.33 $6.02 $0.31 674,723.0 +3.97%
Jul 16, 2025 $6.14 $5.99 $0.155 540,662.0 -0.17%
Jul 15, 2025 $6.22 $6.02 $0.20 519,392.0 -1.30%
Jul 14, 2025 $6.29 $5.88 $0.41 639,384.0 -1.92%
Jul 11, 2025 $6.44 $6.23 $0.21 458,540.0 -3.40%
Jul 10, 2025 $6.55 $6.21 $0.345 688,117.0 +4.35%
Jul 09, 2025 $6.66 $6.15 $0.5143 1,168,324.0 -4.17%
Jul 08, 2025 $6.56 $6.23 $0.33 2,347,401.0 +4.01%
Jul 07, 2025 $6.36 $5.96 $0.395 1,205,618.0 +1.63%
Jul 03, 2025 $6.20 $6.05 $0.15 225,218.0 -0.16%

Sunopta Inc Stock (STKL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sunopta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunopta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sunopta Inc Stock (STKL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.72 $5.52 $0.205 1,374,280.0 +0.00%
Jul, 2025 $6.83 $5.52 $1.32 19,137,323.0 -1.72%
Jun, 2025 $6.24 $5.62 $0.615 18,500,505.0 -7.05%
May, 2025 $6.72 $4.10 $2.62 26,777,634.0 +44.44%
Apr, 2025 $4.84 $3.65 $1.19 21,658,202.0 -11.11%
Mar, 2025 $6.31 $4.77 $1.54 15,400,715.0 -22.49%
Feb, 2025 $7.68 $5.99 $1.69 12,214,129.0 -14.46%
Jan, 2025 $7.89 $7.09 $0.805 9,212,087.0 -4.81%

Sunopta Inc Stock (STKL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.05 $7.33 $0.72 10,199,508.0 -1.29%
Nov, 2024 $8.11 $6.58 $1.53 17,030,442.0 +18.41%
Oct, 2024 $6.62 $5.68 $0.935 15,405,309.0 +2.59%
Sep, 2024 $6.93 $5.40 $1.53 22,099,065.0 +10.96%
Aug, 2024 $6.37 $4.88 $1.50 14,508,256.0 +8.49%
Jul, 2024 $5.66 $5.09 $0.57 10,632,328.0 -1.85%
Jun, 2024 $6.14 $5.23 $0.909 9,343,709.0 -10.15%
May, 2024 $7.59 $5.13 $2.46 26,892,629.0 -8.24%
Apr, 2024 $6.86 $5.79 $1.07 16,524,812.0 -4.66%
Mar, 2024 $7.38 $6.49 $0.89 19,068,190.0 -2.28%
Feb, 2024 $7.18 $5.57 $1.61 14,874,561.0 +18.15%
Jan, 2024 $6.21 $5.02 $1.20 16,348,692.0 +8.78%

Sunopta Inc Stock (STKL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.56 $4.62 $0.94 16,883,150.0 +10.73%
Nov, 2023 $5.07 $3.77 $1.30 21,636,105.0 +28.65%
Oct, 2023 $4.37 $2.79 $1.58 34,937,450.0 +13.95%
Sep, 2023 $4.46 $3.33 $1.13 17,652,896.0 -23.23%
Aug, 2023 $6.62 $3.99 $2.63 30,594,856.0 -33.79%
Jul, 2023 $6.84 $5.80 $1.04 21,069,202.0 -0.90%
Jun, 2023 $7.33 $6.28 $1.05 24,723,566.0 -0.59%
May, 2023 $8.51 $6.51 $2.00 19,383,039.0 -20.82%
Apr, 2023 $8.58 $7.55 $1.03 18,398,092.0 +10.39%
Mar, 2023 $8.76 $7.30 $1.46 19,190,128.0 +0.26%
Feb, 2023 $8.39 $7.26 $1.13 18,439,734.0 -6.00%
Jan, 2023 $9.72 $7.80 $1.92 15,994,683.0 -3.20%
$112.41
price up icon 0.59%
$23.20
price up icon 1.22%
$34.76
price down icon 1.42%
$46.32
price up icon 1.09%
beverages_non_alcoholic KOF
$83.43
price up icon 0.47%
$27.05
price down icon 2.03%
Cap:     |  Volume (24h):