6.46
price up icon4.70%   0.29
 
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 22, 2025, is $6.46.
  • 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 396.92% to $6.46 now.
  • The 52-week high stock price for STKL is $8.11, representing a 25.54% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for STKL is $3.645, indicating a -43.58% 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 22, 2025 $6.52 $6.18 $0.3438 616,660.0 +4.70%
Aug 21, 2025 $6.24 $6.08 $0.165 582,694.0 +0.98%
Aug 20, 2025 $6.35 $6.08 $0.275 573,937.0 -2.08%
Aug 19, 2025 $6.51 $6.23 $0.28 977,152.0 -0.48%
Aug 18, 2025 $6.29 $6.15 $0.141 637,318.0 +2.28%
Aug 15, 2025 $6.17 $6.00 $0.17 641,009.0 +0.00%
Aug 14, 2025 $6.27 $6.04 $0.225 716,687.0 -2.70%
Aug 13, 2025 $6.46 $6.27 $0.185 966,733.0 -1.10%
Aug 12, 2025 $6.54 $6.27 $0.27 1,071,796.0 +2.08%
Aug 11, 2025 $6.32 $6.08 $0.24 880,272.0 -0.32%
Aug 08, 2025 $6.33 $5.88 $0.447 1,151,101.0 +4.51%
Aug 07, 2025 $6.30 $5.55 $0.7481 2,149,678.0 +15.41%
Aug 06, 2025 $5.48 $5.15 $0.33 1,556,037.0 -5.29%
Aug 05, 2025 $5.57 $5.43 $0.135 1,371,516.0 -0.36%
Aug 04, 2025 $5.74 $5.49 $0.25 818,364.0 -3.51%
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%

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 $6.54 $5.15 $1.39 16,701,894.0 +10.81%
Jul, 2025 $6.83 $5.74 $1.10 17,763,043.0 +0.52%
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%
$24.70
price up icon 3.69%
$36.73
price up icon 1.97%
$46.75
price up icon 4.19%
beverages_non_alcoholic KOF
$87.20
price up icon 1.94%
$119.23
price up icon 0.86%
$24.72
price down icon 0.76%
Cap:     |  Volume (24h):