SunOpta Inc. (STKL) Historical Stock Data
3.66 ↓0.06 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STKL is down -0.36% a day on average. There have been 15 days where SunOpta Inc. closed green and 15 days where STKL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.60 | 3.71 | 697.90K |
| 2025-12-22 | 3.70 | 3.72 | ↑$0.02 (0.54%) | 3.69 | 3.79 | 784.38K |
| 2025-12-19 | 3.82 | 3.71 | ↓$0.11 (-2.88%) | 3.67 | 3.84 | 1.26M |
| 2025-12-18 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.82 | 3.90 | 589.62K |
| 2025-12-17 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.81 | 3.87 | 523.34K |
| 2025-12-16 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.80 | 3.92 | 0.90M |
| 2025-12-15 | 3.80 | 3.84 | ↑$0.04 (1.05%) | 3.75 | 3.85 | 876.41K |
| 2025-12-12 | 3.88 | 3.80 | ↓$0.08 (-2.06%) | 3.79 | 3.94 | 866.62K |
| 2025-12-11 | 3.96 | 3.85 | ↓$0.11 (-2.78%) | 3.84 | 3.98 | 1.01M |
| 2025-12-10 | 3.79 | 3.92 | ↑$0.13 (3.43%) | 3.77 | 3.96 | 1.22M |
| 2025-12-09 | 3.69 | 3.77 | ↑$0.08 (2.17%) | 3.68 | 3.79 | 1.04M |
| 2025-12-08 | 3.63 | 3.69 | ↑$0.06 (1.65%) | 3.51 | 3.72 | 833.98K |
| 2025-12-05 | 3.79 | 3.61 | ↓$0.18 (-4.75%) | 3.61 | 3.80 | 759.07K |
| 2025-12-04 | 3.78 | 3.79 | ↑$0.01 (0.26%) | 3.71 | 3.80 | 644.49K |
| 2025-12-03 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.66 | 3.79 | 558.61K |
| 2025-12-02 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.60 | 3.74 | 698.28K |
| 2025-12-01 | 3.73 | 3.69 | ↓$0.04 (-1.07%) | 3.67 | 3.80 | 1.20M |
| 2025-11-28 | 3.63 | 3.76 | ↑$0.13 (3.58%) | 3.62 | 3.78 | 771.96K |
| 2025-11-26 | 3.37 | 3.58 | ↑$0.21 (6.23%) | 3.35 | 3.59 | 1.49M |
| 2025-11-25 | 3.36 | 3.37 | ↑$0.01 (0.30%) | 3.34 | 3.42 | 1.31M |
| 2025-11-24 | 3.44 | 3.35 | ↓$0.09 (-2.62%) | 3.32 | 3.46 | 0.95M |
| 2025-11-21 | 3.42 | 3.46 | ↑$0.04 (1.17%) | 3.40 | 3.55 | 0.99M |
| 2025-11-20 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.41 | 3.62 | 1.31M |
| 2025-11-19 | 3.63 | 3.55 | ↓$0.08 (-2.20%) | 3.51 | 3.64 | 1.08M |
| 2025-11-18 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.60 | 3.75 | 829.02K |
| 2025-11-17 | 4.10 | 3.69 | ↓$0.41 (-10.00%) | 3.68 | 4.11 | 1.57M |
| 2025-11-14 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.07 | 4.24 | 1.31M |
| 2025-11-13 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.14 | 4.37 | 1.88M |
| 2025-11-12 | 4.19 | 4.21 | ↑$0.02 (0.48%) | 4.12 | 4.35 | 1.84M |
| 2025-11-11 | 3.99 | 4.18 | ↑$0.19 (4.76%) | 3.93 | 4.24 | 2.98M |
Create an account or log in to view more rows.
$STKL in it to win it
$STKL holdddd it tight yall
$STKL more shorts the better idc
$STKL happy weekend!
$STKL yes
keep going down
let's go
stop stalling
$STKL im in.
$STKL jeez
$STKL God dammit
$STKL LFFGG
$STKL the time is near