Dark

STKL
SunOpta, Inc.
stock NASDAQ

Inactive

May 1, 2026

6.50USD+0.309%(+0.02)2,917,349

Pre-market

0.00USD-100.000%(-6.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	6.4900	6.5000	6.4700	6.5000	+0.309%	2,917,349	0.000%
2026-04-30	6.4900	6.4900	6.4800	6.4800	0.000%	434,975	+0.309%
2026-04-29	6.4900	6.4908	6.4800	6.4800	-0.154%	570,323	+0.309%
2026-04-28	6.4900	6.4900	6.4800	6.4900	0.000%	415,051	+0.154%
2026-04-27	6.4900	6.5000	6.4800	6.4900	0.000%	338,196	+0.154%
2026-04-24	6.4800	6.5000	6.4800	6.4900	+0.154%	519,941	+0.154%
2026-04-23	6.4900	6.5000	6.4800	6.4800	0.000%	847,156	+0.309%
2026-04-22	6.4900	6.4900	6.4800	6.4800	0.000%	890,811	+0.309%
2026-04-21	6.4900	6.5000	6.4800	6.4800	-0.154%	1,110,129	+0.309%
2026-04-20	6.4800	6.4900	6.4750	6.4900	+0.309%	663,403	+0.154%
2026-04-17	6.5000	6.5000	6.4700	6.4700	-0.462%	899,881	+0.464%
2026-04-16	6.5000	6.5000	6.4900	6.5000	0.000%	754,458	0.000%
2026-04-15	6.4900	6.5100	6.4801	6.5000	+0.154%	1,263,586	0.000%
2026-04-14	6.4900	6.4900	6.4800	6.4900	0.000%	446,009	+0.154%
2026-04-13	6.4800	6.4900	6.4700	6.4900	+0.154%	681,147	+0.154%
2026-04-10	6.4900	6.4900	6.4800	6.4800	0.000%	309,631	+0.309%
2026-04-09	6.4800	6.4900	6.4800	6.4800	0.000%	405,822	+0.309%
2026-04-08	6.4800	6.4950	6.4700	6.4800	0.000%	853,727	+0.309%
2026-04-07	6.4800	6.4900	6.4700	6.4800	-0.154%	794,170	+0.309%
2026-04-06	6.4900	6.5000	6.4600	6.4900	0.000%	3,920,050	+0.154%
2026-04-02	6.4700	6.5200	6.4700	6.4900	0.000%	1,353,865	+0.154%
2026-04-01	6.4700	6.4900	6.4700	6.4900	+0.154%	1,027,195	+0.154%
2026-03-31	6.4700	6.4800	6.4600	6.4800	+0.155%	834,929	+0.309%
2026-03-30	6.4800	6.4800	6.4600	6.4700	+0.155%	749,500	+0.464%
2026-03-27	6.4700	6.4800	6.4600	6.4600	-0.155%	2,589,439	+0.619%
2026-03-26	6.4700	6.4800	6.4600	6.4700	0.000%	743,708	+0.464%
2026-03-25	6.4900	6.4900	6.4700	6.4700	0.000%	514,576	+0.464%
2026-03-24	6.4800	6.4900	6.4700	6.4700	-0.154%	883,470	+0.464%
2026-03-23	6.4800	6.5000	6.4700	6.4800	-0.308%	1,271,722	+0.309%
2026-03-20	6.4600	6.5000	6.4500	6.5000	+0.775%	2,607,026	0.000%
2026-03-19	6.4600	6.4800	6.4500	6.4500	-0.463%	1,071,139	+0.775%
2026-03-18	6.4500	6.4900	6.4500	6.4800	+0.465%	2,737,959	+0.309%
2026-03-17	6.4500	6.4700	6.4500	6.4500	0.000%	962,157	+0.775%
2026-03-16	6.4600	6.4600	6.4500	6.4500	+0.155%	1,084,225	+0.775%
2026-03-13	6.4600	6.4600	6.4300	6.4400	0.000%	3,032,790	+0.932%
2026-03-12	6.4500	6.4600	6.4400	6.4400	-0.310%	1,268,345	+0.932%
2026-03-11	6.4600	6.4800	6.4400	6.4600	+0.311%	1,679,327	+0.619%
2026-03-10	6.4500	6.4900	6.4400	6.4400	-0.310%	1,524,250	+0.932%
2026-03-09	6.4500	6.4750	6.4350	6.4600	0.000%	3,578,795	+0.619%
2026-03-06	6.4500	6.4800	6.4400	6.4600	+0.311%	4,269,958	+0.619%
2026-03-05	6.4500	6.4700	6.4400	6.4400	-0.155%	2,323,543	+0.932%
2026-03-04	6.4600	6.5100	6.4500	6.4500	-0.155%	3,510,703	+0.775%
2026-03-03	6.4650	6.4900	6.4450	6.4600	-0.462%	2,052,699	+0.619%
2026-03-02	6.4800	6.5350	6.4700	6.4900	+0.154%	3,090,263	+0.154%
2026-02-27	6.4200	6.4800	6.4000	6.4800	+1.250%	7,699,340	+0.309%
2026-02-26	6.4400	6.4600	6.4000	6.4000	-0.156%	1,872,996	+1.562%
2026-02-25	6.4350	6.4600	6.4100	6.4100	-0.466%	1,886,445	+1.404%
2026-02-24	6.4200	6.4450	6.4000	6.4400	+0.625%	6,691,056	+0.932%
2026-02-23	6.4200	6.4200	6.4000	6.4000	-0.467%	1,102,844	+1.562%
2026-02-20	6.4100	6.4400	6.3900	6.4300	+0.469%	2,907,431	+1.089%
2026-02-19	6.4000	6.4300	6.4000	6.4000	-0.156%	1,070,136	+1.562%
2026-02-18	6.4200	6.4300	6.3900	6.4100	0.000%	2,799,459	+1.404%
2026-02-17	6.4400	6.4500	6.4000	6.4100	-0.466%	2,520,812	+1.404%
2026-02-13	6.4200	6.4500	6.4100	6.4400	+0.156%	2,216,475	+0.932%
2026-02-12	6.4200	6.4400	6.4100	6.4300	0.000%	2,745,985	+1.089%
2026-02-11	6.4200	6.4300	6.4000	6.4300	+0.312%	2,178,933	+1.089%
2026-02-10	6.4000	6.4100	6.3900	6.4100	+0.313%	3,743,505	+1.404%
2026-02-09	6.4000	6.4400	6.3900	6.3900	-0.156%	6,981,291	+1.721%
2026-02-06	6.3900	6.4000	6.3700	6.4000	+32.505%	59,932,996	+1.562%
2026-02-05	4.9300	4.9500	4.7750	4.8300	-1.829%	815,822	+34.576%
2026-02-04	4.8300	4.9300	4.8300	4.9200	+2.500%	682,341	+32.114%
2026-02-03	4.6500	4.8100	4.6361	4.8000	+2.784%	729,404	+35.417%
2026-02-02	4.5600	4.7750	4.5400	4.6700	+1.965%	746,201	+39.186%
2026-01-30	4.5300	4.6350	4.5050	4.5800	0.000%	458,835	+41.921%
2026-01-29	4.5900	4.6200	4.5050	4.5800	-0.218%	416,909	+41.921%
2026-01-28	4.7800	4.7950	4.5400	4.5900	-3.774%	580,714	+41.612%
2026-01-27	4.6800	4.7900	4.6800	4.7700	+0.846%	429,011	+36.268%
2026-01-26	4.8500	4.8600	4.7050	4.7300	-2.273%	403,240	+37.421%
2026-01-23	4.8500	4.9100	4.8000	4.8400	-1.426%	601,620	+34.298%
2026-01-22	4.7300	5.0100	4.7300	4.9100	+2.935%	1,072,213	+32.383%
2026-01-21	4.7000	4.8050	4.6600	4.7700	+0.421%	1,014,768	+36.268%
2026-01-20	4.5300	4.7950	4.5100	4.7500	+2.260%	1,319,148	+36.842%
2026-01-16	4.6500	4.6600	4.4300	4.6450	-0.322%	1,200,205	+39.935%
2026-01-15	4.4500	4.6900	4.3658	4.6600	+4.955%	983,049	+39.485%
2026-01-14	4.4700	4.5300	4.3100	4.4400	-1.114%	1,382,884	+46.396%
2026-01-13	4.2600	4.6800	4.2400	4.4900	+6.398%	1,448,886	+44.766%
2026-01-12	4.3550	4.4951	4.1600	4.2200	+13.441%	4,341,809	+54.028%
2026-01-09	3.7300	3.7800	3.6000	3.7200	-0.268%	561,409	+74.731%
2026-01-08	3.6900	3.8050	3.6800	3.7300	+0.811%	910,193	+74.263%
2026-01-07	3.7000	3.7600	3.6200	3.7000	+0.543%	620,497	+75.676%
2026-01-06	3.6300	3.6988	3.5800	3.6800	+1.939%	898,651	+76.630%
2026-01-05	3.7100	3.7450	3.6000	3.6100	-2.695%	920,102	+80.055%
2026-01-02	3.8200	3.8350	3.7100	3.7100	-2.368%	603,532	+75.202%
2025-12-31	3.8400	3.8650	3.7900	3.8000	-1.554%	679,767	+71.053%
2025-12-30	3.8200	3.9650	3.8012	3.8600	+0.521%	1,164,021	+68.394%
2025-12-29	3.7500	3.8500	3.7300	3.8400	+1.587%	841,198	+69.271%
2025-12-26	3.8000	3.8000	3.7400	3.7800	0.000%	525,672	+71.958%
2025-12-24	3.6800	3.8000	3.6200	3.7800	+3.279%	548,064	+71.958%
2025-12-23	3.7000	3.7100	3.6000	3.6600	-1.613%	697,459	+77.596%
2025-12-22	3.7000	3.7900	3.6850	3.7200	+0.270%	783,929	+74.731%
2025-12-19	3.8200	3.8400	3.6700	3.7100	-3.385%	1,260,070	+75.202%
2025-12-18	3.8400	3.9000	3.8150	3.8400	+0.524%	589,219	+69.271%
2025-12-17	3.8500	3.8700	3.8050	3.8200	-0.521%	522,543	+70.157%
2025-12-16	3.8400	3.9200	3.8001	3.8400	0.000%	903,428	+69.271%
2025-12-15	3.8000	3.8450	3.7500	3.8400	+1.053%	875,454	+69.271%
2025-12-12	3.8800	3.9400	3.7900	3.8000	-1.299%	865,922	+71.053%
2025-12-11	3.9600	3.9800	3.8350	3.8500	-1.786%	1,037,194	+68.831%
2025-12-10	3.7900	3.9550	3.7700	3.9200	+3.979%	1,216,352	+65.816%
2025-12-09	3.6900	3.7900	3.6800	3.7700	+2.168%	1,038,557	+72.414%
2025-12-08	3.6300	3.7200	3.5100	3.6900	+2.216%	833,278	+76.152%
2025-12-05	3.7900	3.8000	3.6050	3.6100	-4.749%	757,170	+80.055%
2025-12-04	3.7800	3.8000	3.7130	3.7900	+0.265%	643,122	+71.504%
2025-12-03	3.6600	3.7900	3.6600	3.7800	+3.279%	557,823	+71.958%
2025-12-02	3.7100	3.7400	3.5950	3.6600	-0.813%	697,679	+77.596%
2025-12-01	3.7300	3.8000	3.6700	3.6900	-1.862%	1,199,945	+76.152%
2025-11-28	3.6300	3.7800	3.6200	3.7600	+5.028%	770,259	+72.872%
2025-11-26	3.3700	3.5900	3.3500	3.5800	+6.231%	1,488,157	+81.564%
2025-11-25	3.3600	3.4200	3.3400	3.3700	+0.597%	1,309,935	+92.878%
2025-11-24	3.4400	3.4550	3.3200	3.3500	-3.179%	950,726	+94.030%
2025-11-21	3.4200	3.5500	3.4000	3.4600	+1.170%	988,088	+87.861%
2025-11-20	3.5900	3.6200	3.4100	3.4200	-3.662%	1,312,748	+90.058%
2025-11-19	3.6300	3.6400	3.5100	3.5500	-2.740%	1,076,291	+83.099%
2025-11-18	3.6800	3.7500	3.6000	3.6500	-1.084%	829,015	+78.082%
2025-11-17	4.1000	4.1100	3.6800	3.6900	-10.437%	1,565,056	+76.152%
2025-11-14	4.2200	4.2400	4.0700	4.1200	-2.370%	1,309,343	+57.767%
2025-11-13	4.2300	4.3700	4.1350	4.2200	+0.238%	1,876,971	+54.028%
2025-11-12	4.1900	4.3450	4.1200	4.2100	+0.718%	1,837,984	+54.394%
2025-11-11	3.9900	4.2350	3.9300	4.1800	+6.091%	2,975,864	+55.502%
2025-11-10	4.0200	4.2000	3.9300	3.9400	-0.756%	1,860,517	+64.975%
2025-11-07	3.8800	3.9950	3.6850	3.9700	+2.850%	2,529,825	+63.728%
2025-11-06	4.5500	4.6300	3.7700	3.8600	-26.616%	14,719,160	+68.394%
2025-11-05	5.3100	5.3200	5.1500	5.2600	-0.567%	1,241,658	+23.574%
2025-11-04	5.1900	5.3000	5.1700	5.2900	+1.341%	968,579	+22.873%
2025-11-03	5.2200	5.2850	5.1400	5.2200	0.000%	580,117	+24.521%
2025-10-31	5.2700	5.3150	5.1500	5.2200	-1.509%	878,943	+24.521%
2025-10-30	5.4100	5.4200	5.2900	5.3000	-2.394%	584,254	+22.642%
2025-10-29	5.4600	5.5000	5.3500	5.4300	-1.273%	923,632	+19.705%
2025-10-28	5.5800	5.6300	5.4805	5.5000	-1.786%	1,049,086	+18.182%
2025-10-27	5.7200	5.7550	5.6000	5.6000	-2.269%	517,635	+16.071%
2025-10-24	5.8500	5.8500	5.7000	5.7300	-1.207%	375,014	+13.438%
2025-10-23	5.9100	5.9300	5.7400	5.8000	-1.361%	733,766	+12.069%
2025-10-22	5.7900	5.8900	5.7050	5.8800	+1.730%	920,047	+10.544%
2025-10-21	5.7400	5.8300	5.6600	5.7800	+0.873%	891,680	+12.457%
2025-10-20	5.7500	5.8200	5.7000	5.7300	+0.880%	501,658	+13.438%
2025-10-17	5.5800	5.7200	5.5800	5.6800	+1.610%	595,124	+14.437%
2025-10-16	5.8000	5.9100	5.5700	5.5900	-3.621%	1,676,297	+16.279%
2025-10-15	5.7500	5.8550	5.7300	5.8000	+1.576%	488,353	+12.069%
2025-10-14	5.6500	5.8100	5.5950	5.7100	+0.351%	798,757	+13.835%
2025-10-13	5.6900	5.7450	5.5500	5.6900	+0.708%	532,305	+14.236%
2025-10-10	5.7600	5.8720	5.6300	5.6500	-1.910%	465,949	+15.044%
2025-10-09	5.9500	5.9700	5.7300	5.7600	-3.518%	522,242	+12.847%
2025-10-08	5.8800	6.0600	5.8600	5.9700	+1.531%	406,242	+8.878%
2025-10-07	5.9000	6.0000	5.8100	5.8800	-0.508%	483,232	+10.544%
2025-10-06	6.0500	6.0800	5.9000	5.9100	-2.152%	380,002	+9.983%
2025-10-03	5.8600	6.1450	5.8600	6.0400	+3.072%	381,060	+7.616%
2025-10-02	5.8700	5.8800	5.7850	5.8600	-0.340%	454,620	+10.922%
2025-10-01	5.8100	5.9750	5.7400	5.8800	+0.341%	447,777	+10.544%
2025-09-30	5.8400	5.8800	5.7950	5.8600	+0.342%	276,552	+10.922%
2025-09-29	5.9000	5.9100	5.7650	5.8400	-0.680%	372,223	+11.301%
2025-09-26	5.8500	5.9400	5.8000	5.8800	+0.170%	415,190	+10.544%
2025-09-25	6.0700	6.0700	5.8400	5.8700	-3.135%	589,226	+10.733%
2025-09-24	6.0600	6.1900	6.0300	6.0600	-0.329%	331,764	+7.261%
2025-09-23	6.1900	6.2500	6.0800	6.0800	-0.328%	419,647	+6.908%
2025-09-22	6.2300	6.2850	6.0900	6.1000	-2.087%	486,919	+6.557%
2025-09-19	6.4100	6.4100	6.2100	6.2300	-2.960%	643,314	+4.334%
2025-09-18	6.3700	6.5000	6.3300	6.4200	+1.422%	317,054	+1.246%
2025-09-17	6.4100	6.5050	6.2950	6.3300	-1.402%	421,022	+2.686%
2025-09-16	6.4100	6.4650	6.3150	6.4200	+0.156%	313,398	+1.246%
2025-09-15	6.2600	6.4800	6.2050	6.4100	+2.396%	588,378	+1.404%
2025-09-12	6.3500	6.3500	6.2100	6.2600	-2.034%	594,744	+3.834%
2025-09-11	6.2400	6.4000	6.2300	6.3900	+2.733%	398,557	+1.721%
2025-09-10	6.3800	6.4400	6.2100	6.2200	-3.115%	406,418	+4.502%
2025-09-09	6.4300	6.5200	6.3450	6.4200	-0.773%	429,133	+1.246%
2025-09-08	6.6000	6.6000	6.2735	6.4700	-1.821%	527,248	+0.464%
2025-09-05	6.4800	6.6650	6.4440	6.5900	+2.488%	668,861	-1.366%
2025-09-04	6.2800	6.4450	6.2400	6.4300	+2.552%	649,774	+1.089%
2025-09-03	6.1500	6.2800	6.1050	6.2700	+1.456%	482,338	+3.668%
2025-09-02	6.2000	6.2800	6.0350	6.1800	-1.435%	599,909	+5.178%
2025-08-29	6.3800	6.4100	6.2600	6.2700	-1.104%	414,324	+3.668%
2025-08-28	6.3800	6.4300	6.2950	6.3400	0.000%	493,340	+2.524%
2025-08-27	6.2800	6.4101	6.2800	6.3400	+0.316%	351,510	+2.524%
2025-08-26	6.3600	6.4100	6.2350	6.3200	-0.785%	512,019	+2.848%
2025-08-25	6.4300	6.4300	6.3100	6.3700	-1.393%	336,900	+2.041%
2025-08-22	6.2000	6.5238	6.1800	6.4600	+4.700%	616,662	+0.619%
2025-08-21	6.0900	6.2400	6.0750	6.1700	+0.982%	582,694	+5.348%
2025-08-20	6.2400	6.3500	6.0750	6.1100	-2.083%	573,992	+6.383%
2025-08-19	6.3300	6.5100	6.2300	6.2400	-0.478%	977,185	+4.167%
2025-08-18	6.1700	6.2950	6.1540	6.2700	+2.284%	637,319	+3.668%
2025-08-15	6.1700	6.1700	6.0000	6.1300	0.000%	641,009	+6.036%
2025-08-14	6.2400	6.2700	6.0450	6.1300	-2.698%	716,788	+6.036%
2025-08-13	6.4100	6.4550	6.2700	6.3000	-1.099%	966,741	+3.175%
2025-08-12	6.2800	6.5400	6.2700	6.3700	+2.083%	1,071,815	+2.041%
2025-08-11	6.3200	6.3200	6.0800	6.2400	-0.319%	880,473	+4.167%
2025-08-08	6.0100	6.3320	5.8850	6.2600	+4.508%	1,151,163	+3.834%
2025-08-07	5.5900	6.2981	5.5500	5.9900	+15.414%	2,150,028	+8.514%
2025-08-06	5.4700	5.4800	5.1500	5.1900	-5.292%	1,556,753	+25.241%
2025-08-05	5.4900	5.5700	5.4350	5.4800	-0.364%	1,371,566	+18.613%
2025-08-04	5.7400	5.7400	5.4900	5.5000	-3.509%	818,467	+18.182%
2025-08-01	5.6900	5.7250	5.5200	5.7000	-2.230%	1,374,280	+14.035%
2025-07-31	6.0300	6.0700	5.7350	5.8300	-4.426%	1,011,767	+11.492%
2025-07-30	6.2400	6.4200	6.0800	6.1000	-1.929%	1,649,970	+6.557%
2025-07-29	6.4100	6.4400	6.1800	6.2200	-2.813%	717,819	+4.502%
2025-07-28	6.6300	6.6800	6.3650	6.4000	-3.614%	684,540	+1.562%
2025-07-25	6.5600	6.6700	6.4800	6.6400	+1.220%	623,046	-2.108%
2025-07-24	6.6900	6.7400	6.5600	6.5600	-2.526%	777,381	-0.915%
2025-07-23	6.6200	6.9400	6.5700	6.7300	+2.124%	1,127,670	-3.418%
2025-07-22	6.1700	6.6100	6.1700	6.5900	+5.272%	969,206	-1.366%
2025-07-21	6.3100	6.4700	6.2200	6.2600	-0.477%	509,074	+3.834%
2025-07-18	6.2800	6.3700	6.2050	6.2900	0.000%	617,001	+3.339%
2025-07-17	6.0700	6.3300	6.0200	6.2900	+3.967%	676,788	+3.339%
2025-07-16	6.0200	6.1400	5.9850	6.0500	-0.165%	540,688	+7.438%
2025-07-15	6.1600	6.2200	6.0200	6.0600	-1.303%	519,444	+7.261%
2025-07-14	6.2500	6.2900	5.8800	6.1400	-1.917%	639,556	+5.863%
2025-07-11	6.4300	6.4400	6.2300	6.2600	-3.395%	459,042	+3.834%
2025-07-10	6.2100	6.5550	6.2100	6.4800	+4.348%	688,117	+0.309%
2025-07-09	6.5500	6.6643	6.1500	6.2100	-4.167%	1,170,254	+4.670%
2025-07-08	6.2300	6.5600	6.2300	6.4800	+4.013%	2,350,509	+0.309%
2025-07-07	6.0600	6.3550	5.9600	6.2300	+1.631%	1,377,605	+4.334%
2025-07-03	6.1900	6.2000	6.0500	6.1300	-0.163%	225,218	+6.036%
2025-07-02	6.0000	6.1750	5.9800	6.1400	+2.333%	569,688	+5.863%
2025-07-01	5.8000	6.1750	5.7500	6.0000	+3.448%	636,387	+8.333%
2025-06-30	5.8700	5.9350	5.7800	5.8000	-1.193%	454,127	+12.069%
2025-06-27	5.9600	5.9650	5.8100	5.8700	-1.178%	1,039,021	+10.733%
2025-06-26	5.9200	6.0100	5.8800	5.9400	+0.508%	521,727	+9.428%
2025-06-25	5.9600	5.9700	5.7500	5.9100	-1.171%	728,601	+9.983%
2025-06-24	6.0900	6.0900	5.8200	5.9800	+0.843%	448,548	+8.696%
2025-06-23	6.0100	6.1150	5.7300	5.9300	-1.002%	787,421	+9.612%
2025-06-20	5.9500	6.0950	5.8900	5.9900	+1.354%	667,403	+8.514%
2025-06-18	5.7700	5.9400	5.7400	5.9100	+2.426%	818,783	+9.983%
2025-06-17	6.0100	6.0100	5.7600	5.7700	-4.470%	345,594	+12.652%
2025-06-16	5.9100	6.1500	5.9000	6.0400	+1.342%	708,478	+7.616%
2025-06-13	6.1500	6.2050	5.9500	5.9600	-1.650%	1,343,624	+9.060%
2025-06-12	5.8500	6.1100	5.8500	6.0600	+3.237%	1,015,934	+7.261%
2025-06-11	5.7300	5.9150	5.6600	5.8700	+2.622%	1,235,029	+10.733%
2025-06-10	5.6800	5.7900	5.6600	5.7200	+0.704%	682,578	+13.636%
2025-06-09	5.7000	5.7300	5.6250	5.6800	-0.351%	452,507	+14.437%
2025-06-06	5.8500	5.9150	5.6400	5.7000	-0.697%	861,753	+14.035%
2025-06-05	5.7500	5.8000	5.6300	5.7400	-0.347%	3,674,815	+13.240%
2025-06-04	6.0400	6.0400	5.7500	5.7600	-3.840%	927,199	+12.847%
2025-06-03	6.1800	6.1900	5.9700	5.9900	-3.074%	817,406	+8.514%
2025-06-02	6.2300	6.2400	5.8950	6.1800	-0.962%	990,547	+5.178%
2025-05-30	6.3300	6.3300	6.1000	6.2400	+0.808%	1,063,095	+4.167%
2025-05-29	6.1700	6.2300	6.1050	6.1900	+1.144%	811,203	+5.008%
2025-05-28	6.2100	6.2600	6.0800	6.1200	-1.290%	808,811	+6.209%
2025-05-27	5.9900	6.2850	5.8900	6.2000	+7.639%	1,397,671	+4.839%
2025-05-23	5.7300	5.8100	5.7000	5.7600	-1.031%	749,760	+12.847%
2025-05-22	6.0000	6.0500	5.8100	5.8200	-3.161%	763,337	+11.684%
2025-05-21	6.2400	6.2650	6.0000	6.0100	-3.840%	748,671	+8.153%
2025-05-20	6.2600	6.4190	6.2200	6.2500	-1.575%	740,579	+4.000%
2025-05-19	6.1800	6.4150	6.1400	6.3500	+0.794%	840,587	+2.362%
2025-05-16	6.1900	6.3400	6.1800	6.3000	+1.777%	578,836	+3.175%
2025-05-15	6.1500	6.2150	6.0900	6.1900	+0.324%	783,216	+5.008%
2025-05-14	6.3000	6.3300	6.1350	6.1700	-2.219%	886,225	+5.348%
2025-05-13	6.5000	6.5200	6.2950	6.3100	-2.019%	1,203,178	+3.011%
2025-05-12	6.3000	6.5100	6.0950	6.4400	+5.921%	1,489,362	+0.932%
2025-05-09	5.8300	6.1650	5.8000	6.0800	+4.288%	2,383,980	+6.908%
2025-05-08	5.5600	6.7200	5.1700	5.8300	+28.698%	5,250,087	+11.492%
2025-05-07	4.7600	4.8600	4.5300	4.5300	-4.632%	2,024,308	+43.488%
2025-05-06	4.4900	4.7900	4.4700	4.7500	+4.396%	1,641,502	+36.842%
2025-05-05	4.5200	4.6600	4.4600	4.5500	+0.664%	1,169,236	+42.857%
2025-05-02	4.2600	4.5600	4.2500	4.5200	+8.654%	919,746	+43.805%
2025-05-01	4.3400	4.3400	4.1000	4.1600	-3.704%	515,727	+56.250%
2025-04-30	4.2400	4.3900	4.1900	4.3200	0.000%	696,426	+50.463%
2025-04-29	4.2900	4.3600	4.2450	4.3200	0.000%	619,576	+50.463%
2025-04-28	4.3000	4.3900	4.2700	4.3200	0.000%	697,634	+50.463%
2025-04-25	4.2700	4.3300	4.1850	4.3200	+0.465%	755,333	+50.463%
2025-04-24	4.0500	4.3200	4.0100	4.3000	+6.436%	620,257	+51.163%
2025-04-23	4.2000	4.2700	4.0000	4.0400	-1.222%	1,025,044	+60.891%
2025-04-22	3.7600	4.1200	3.7600	4.0900	+10.243%	1,047,342	+58.924%
2025-04-21	3.8500	3.8800	3.6700	3.7100	-4.872%	463,269	+75.202%
2025-04-17	3.8900	3.9300	3.8400	3.9000	+0.515%	650,213	+66.667%
2025-04-16	4.1100	4.1100	3.8650	3.8800	-6.053%	704,263	+67.526%
2025-04-15	4.0800	4.2250	4.0800	4.1300	+0.732%	891,978	+57.385%
2025-04-14	3.9800	4.1500	3.9600	4.1000	+4.592%	1,228,524	+58.537%
2025-04-11	3.7500	3.9950	3.7400	3.9200	+4.813%	1,135,320	+65.816%
2025-04-10	3.9700	4.0100	3.6450	3.7400	-7.654%	2,240,719	+73.797%
2025-04-09	3.9200	4.1700	3.7100	4.0500	+3.316%	2,062,191	+60.494%
2025-04-08	4.0700	4.0800	3.8050	3.9200	-1.259%	1,572,364	+65.816%
2025-04-07	3.9900	4.0900	3.8000	3.9700	-3.641%	1,228,161	+63.728%
2025-04-04	4.3000	4.3500	4.0500	4.1200	-8.036%	826,265	+57.767%
2025-04-03	4.5400	4.6650	4.4650	4.4800	-4.883%	1,124,347	+45.089%
2025-04-02	4.6700	4.7600	4.6200	4.7100	+0.213%	1,003,778	+38.004%
2025-04-01	4.8400	4.8400	4.6700	4.7000	-3.292%	1,070,762	+38.298%
2025-03-31	4.8000	4.9250	4.7700	4.8600	0.000%	1,329,490	+33.745%
2025-03-28	5.0400	5.1000	4.8300	4.8600	-3.380%	829,728	+33.745%
2025-03-27	5.0200	5.0800	5.0000	5.0300	+0.199%	888,664	+29.225%
2025-03-26	5.1100	5.1350	5.0000	5.0200	-1.761%	655,808	+29.482%
2025-03-25	5.1600	5.2950	5.1100	5.1100	-0.584%	752,065	+27.202%
2025-03-24	5.2300	5.3000	5.0750	5.1400	-1.344%	1,286,073	+26.459%
2025-03-21	5.3500	5.3500	5.1900	5.2100	-2.980%	1,090,521	+24.760%
2025-03-20	5.3500	5.4500	5.3320	5.3700	-0.371%	496,013	+21.043%
2025-03-19	5.4100	5.4750	5.3300	5.3900	-0.185%	328,141	+20.594%
2025-03-18	5.3600	5.4550	5.2900	5.4000	+0.935%	515,110	+20.370%
2025-03-17	5.3700	5.4200	5.2900	5.3500	-0.926%	439,083	+21.495%
2025-03-14	5.3400	5.5050	5.3300	5.4000	+1.504%	508,549	+20.370%
2025-03-13	5.6800	5.6800	5.2800	5.3200	-6.173%	488,351	+22.180%
2025-03-12	5.7600	5.7850	5.5850	5.6700	-1.047%	553,699	+14.638%
2025-03-11	5.6500	5.7750	5.5200	5.7300	+1.957%	624,961	+13.438%
2025-03-10	5.9400	5.9400	5.6000	5.6200	-6.489%	693,176	+15.658%
2025-03-07	5.8300	6.0200	5.7250	6.0100	+2.560%	951,604	+8.153%
2025-03-06	5.6000	5.8985	5.4700	5.8600	+3.169%	839,077	+10.922%
2025-03-05	5.7100	5.7450	5.5000	5.6800	-0.699%	938,498	+14.437%
2025-03-04	5.8100	5.8500	5.5600	5.7200	-2.721%	1,303,489	+13.636%
2025-03-03	6.2600	6.3100	5.8600	5.8800	-6.220%	963,336	+10.544%
2025-02-28	6.3200	6.3691	6.0300	6.2700	-0.791%	1,286,624	+3.668%
2025-02-27	7.0000	7.1600	5.9901	6.3200	-14.479%	3,360,474	+2.848%
2025-02-26	7.2300	7.4550	7.1700	7.3900	+2.639%	671,000	-12.043%
2025-02-25	7.2400	7.3250	7.0900	7.2000	-0.552%	822,446	-9.722%
2025-02-24	6.9600	7.2800	6.9600	7.2400	+3.725%	675,341	-10.221%
2025-02-21	7.1100	7.1500	6.9500	6.9800	-0.993%	480,548	-6.877%
2025-02-20	7.1800	7.2350	7.0300	7.0500	-2.624%	401,206	-7.801%
2025-02-19	7.4300	7.4300	7.2150	7.2400	-2.949%	318,865	-10.221%
2025-02-18	7.6500	7.6800	7.4300	7.4600	-2.356%	369,664	-12.869%
2025-02-14	7.5000	7.6500	7.4500	7.6400	+2.003%	486,242	-14.921%
2025-02-13	7.4200	7.5750	7.3900	7.4900	+1.766%	294,775	-13.218%
2025-02-12	7.2800	7.4000	7.2300	7.3600	-0.406%	362,377	-11.685%
2025-02-11	7.4400	7.6100	7.3450	7.3900	-0.672%	313,643	-12.043%
2025-02-10	7.3700	7.5700	7.3017	7.4400	+0.950%	500,045	-12.634%
2025-02-07	7.3000	7.4550	7.3000	7.3700	-0.540%	233,862	-11.805%
2025-02-06	7.3200	7.6250	7.3200	7.4100	+0.135%	332,404	-12.281%
2025-02-05	7.2100	7.4700	7.2100	7.4000	+0.271%	276,547	-12.162%
2025-02-04	7.2800	7.3900	7.2750	7.3800	+0.958%	267,613	-11.924%
2025-02-03	7.2400	7.3900	7.1600	7.3100	-0.273%	767,723	-11.081%
2025-01-31	7.4500	7.5500	7.2900	7.3300	-2.005%	396,185	-11.323%
2025-01-30	7.5500	7.6500	7.3850	7.4800	-0.664%	406,150	-13.102%
2025-01-29	7.4300	7.5600	7.3200	7.5300	+1.346%	517,997	-13.679%
2025-01-28	7.4500	7.6000	7.4250	7.4300	-0.535%	296,433	-12.517%
2025-01-27	7.3800	7.6500	7.3700	7.4700	+1.220%	373,136	-12.985%
2025-01-24	7.2600	7.4700	7.2100	7.3800	+1.653%	331,643	-11.924%
2025-01-23	7.1800	7.2708	7.1600	7.2600	+0.833%	285,610	-10.468%
2025-01-22	7.3200	7.3750	7.1900	7.2000	-1.774%	479,331	-9.722%
2025-01-21	7.3100	7.3700	7.1700	7.3300	+0.411%	491,640	-11.323%
2025-01-17	7.5100	7.5200	7.1750	7.3000	-1.351%	516,138	-10.959%
2025-01-16	7.5000	7.5400	7.3800	7.4000	-1.726%	375,539	-12.162%
2025-01-15	7.3600	7.5700	7.3600	7.5300	+2.589%	457,870	-13.679%
2025-01-14	7.2600	7.4200	7.0900	7.3400	+0.136%	687,062	-11.444%
2025-01-13	7.1500	7.5000	7.1500	7.3300	+0.825%	635,733	-11.323%
2025-01-10	7.2600	7.3300	7.1350	7.2700	-0.819%	517,091	-10.591%
2025-01-08	7.2200	7.4500	7.1600	7.3300	+0.964%	817,716	-11.323%
2025-01-07	7.6000	7.6500	7.1600	7.2600	-3.714%	614,393	-10.468%
2025-01-06	7.8800	7.8800	7.5346	7.5400	-4.071%	357,482	-13.793%
2025-01-03	7.7900	7.8776	7.7000	7.8600	+1.550%	358,891	-17.303%
2025-01-02	7.7100	7.8950	7.6400	7.7400	+0.519%	300,005	-16.021%
2024-12-31	7.7300	7.8350	7.6800	7.7000	+0.654%	592,836	-15.584%
2024-12-30	7.7600	7.7850	7.6400	7.6500	-2.049%	325,391	-15.033%
2024-12-27	7.8200	7.8700	7.6133	7.8100	-0.888%	329,009	-16.773%
2024-12-26	7.8000	7.9250	7.7300	7.8800	+0.639%	291,013	-17.513%
2024-12-24	7.7400	7.8500	7.6900	7.8300	+1.163%	157,786	-16.986%
2024-12-23	7.7100	7.9200	7.6200	7.7400	+0.129%	871,463	-16.021%
2024-12-20	7.4000	7.8500	7.3400	7.7300	+3.067%	1,177,265	-15.912%
2024-12-19	7.4400	7.6000	7.3300	7.5000	+0.806%	431,374	-13.333%
2024-12-18	7.8600	7.9500	7.4000	7.4400	-5.344%	689,622	-12.634%
2024-12-17	7.7300	7.8700	7.7250	7.8600	+1.419%	386,804	-17.303%
2024-12-16	7.9400	8.0000	7.6650	7.7500	-1.525%	652,985	-16.129%
2024-12-13	7.8100	7.8700	7.5800	7.8700	+0.768%	804,582	-17.408%
2024-12-12	7.7000	7.9600	7.6900	7.8100	+0.257%	223,417	-16.773%
2024-12-11	7.9700	7.9800	7.7800	7.7900	-1.267%	363,330	-16.560%
2024-12-10	7.8800	8.0500	7.8000	7.8900	+0.510%	549,934	-17.617%
2024-12-09	7.8400	7.9500	7.6800	7.8500	+0.770%	544,786	-17.197%
2024-12-06	7.9400	7.9800	7.7600	7.7900	-1.267%	409,775	-16.560%
2024-12-05	7.7300	7.9600	7.6700	7.8900	+2.070%	503,293	-17.617%
2024-12-04	7.7300	7.8200	7.6950	7.7300	+0.130%	536,242	-15.912%
2024-12-03	7.7000	7.7700	7.6300	7.7200	+0.260%	503,410	-15.803%
2024-12-02	7.7600	7.8170	7.6400	7.7000	-0.645%	450,472	-15.584%
2024-11-29	8.0000	8.1100	7.5500	7.7500	-0.768%	525,486	-16.129%
2024-11-27	7.8400	7.9600	7.7650	7.8100	+0.257%	587,654	-16.773%
2024-11-26	7.6700	7.8250	7.5850	7.7900	+0.907%	609,604	-16.560%
2024-11-25	7.8900	8.0700	7.7000	7.7200	-1.279%	1,150,917	-15.803%
2024-11-22	7.6600	7.8775	7.6100	7.8200	+1.558%	616,105	-16.880%
2024-11-21	7.5600	7.7100	7.5200	7.7000	+1.852%	445,359	-15.584%
2024-11-20	7.6500	7.6500	7.4350	7.5600	-1.176%	465,000	-14.021%
2024-11-19	7.4100	7.7400	7.3700	7.6500	+2.685%	605,160	-15.033%
2024-11-18	7.2900	7.5250	7.2700	7.4500	+2.195%	639,081	-12.752%
2024-11-15	7.4300	7.6100	7.2750	7.2900	-3.316%	464,391	-10.837%
2024-11-14	7.5800	7.5800	7.0400	7.5400	+0.133%	717,844	-13.793%
2024-11-13	7.6900	7.6900	7.4550	7.5300	-1.051%	805,598	-13.679%
2024-11-12	7.4200	7.7500	7.3900	7.6100	+1.332%	1,099,940	-14.586%
2024-11-11	7.3400	7.5300	7.1700	7.5100	+3.018%	814,701	-13.449%
2024-11-08	7.3700	7.5150	7.1900	7.2900	-2.148%	656,616	-10.837%
2024-11-07	7.2900	7.4800	7.0500	7.4500	+2.617%	867,425	-12.752%

document.getElementById("rMpys1").onerror = function(){this.style.display='none';}; .dark-mode .hYTd84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hYTd84{ color: #333333; background-color: white; border: 2px solid #333333; }STKLSunOpta, Inc.stock NASDAQ

STKL
SunOpta, Inc.
stock NASDAQ