Get the Stockscreener App
6.26
3.40%
-0.22
After Hours:
6.21
-0.05
-0.80%
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 July 11, 2025, is $6.26.
- 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 381.54% to $6.26 now.
- The 52-week high stock price for STKL is $8.11, representing a 29.55% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STKL is $3.645, indicating a -41.77% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $6.17 | $5.98 | $0.195 | 569,346.0 | +2.33% |
| Jul 01, 2025 | $6.17 | $5.75 | $0.425 | 636,387.0 | +3.45% |
| Jun 30, 2025 | $5.93 | $5.78 | $0.155 | 454,126.0 | -1.19% |
| Jun 27, 2025 | $5.96 | $5.81 | $0.155 | 1,039,021.0 | -1.18% |
| Jun 26, 2025 | $6.01 | $5.88 | $0.13 | 520,723.0 | +0.51% |
| Jun 25, 2025 | $5.97 | $5.75 | $0.22 | 728,600.0 | -1.17% |
| Jun 24, 2025 | $6.09 | $5.82 | $0.27 | 448,543.0 | +0.84% |
| Jun 23, 2025 | $6.12 | $5.73 | $0.385 | 787,414.0 | -1.00% |
| Jun 20, 2025 | $6.09 | $5.89 | $0.205 | 667,402.0 | +1.35% |
| Jun 18, 2025 | $5.94 | $5.74 | $0.20 | 818,780.0 | +2.43% |
| Jun 17, 2025 | $6.01 | $5.76 | $0.25 | 345,594.0 | -4.47% |
| Jun 16, 2025 | $6.15 | $5.90 | $0.25 | 708,474.0 | +1.34% |
| Jun 13, 2025 | $6.21 | $5.95 | $0.255 | 1,343,624.0 | -1.65% |
| Jun 12, 2025 | $6.11 | $5.85 | $0.26 | 1,006,124.0 | +3.24% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $6.66 | $5.75 | $0.9143 | 7,757,491.0 | +7.93% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):