Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SunOpta, Inc. - Common Stock (NQ:STKL)

5.830 -0.270 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 6.030 6.070 5.735 5.830 1,011,765 -0.27(-4.43%)
Jul 30, 2025 6.240 6.420 6.080 6.100 1,649,895 -0.12(-1.93%)
Jul 29, 2025 6.410 6.440 6.180 6.220 717,819 -0.18(-2.81%)
Jul 28, 2025 6.630 6.680 6.365 6.400 684,538 -0.24(-3.61%)
Jul 25, 2025 6.560 6.670 6.480 6.640 623,046 +0.08(+1.22%)
Jul 24, 2025 6.690 6.740 6.560 6.560 777,381 -0.17(-2.53%)
Jul 23, 2025 6.620 6.940 6.570 6.730 1,127,670 +0.14(+2.12%)
Jul 22, 2025 6.170 6.610 6.170 6.590 969,105 +0.33(+5.27%)
Jul 21, 2025 6.310 6.470 6.220 6.260 509,065 -0.03(-0.48%)
Jul 18, 2025 6.280 6.370 6.205 6.290 617,001 +0.00(+0.00%)
Jul 17, 2025 6.070 6.330 6.020 6.290 675,988 +0.24(+3.97%)
Jul 16, 2025 6.020 6.140 5.985 6.050 540,688 -0.01(-0.17%)
Jul 15, 2025 6.160 6.220 6.020 6.060 519,444 -0.08(-1.30%)
Jul 14, 2025 6.250 6.290 5.880 6.140 639,529 -0.12(-1.92%)
Jul 11, 2025 6.430 6.440 6.230 6.260 459,042 -0.22(-3.40%)
Jul 10, 2025 6.210 6.555 6.210 6.480 688,117 +0.27(+4.35%)
Jul 09, 2025 6.550 6.664 6.150 6.210 1,168,854 -0.27(-4.17%)
Jul 08, 2025 6.230 6.560 6.230 6.480 2,349,292 +0.25(+4.01%)
Jul 07, 2025 6.060 6.355 5.960 6.230 1,377,605 +0.10(+1.63%)
Jul 03, 2025 6.190 6.200 6.050 6.130 225,218 -0.01(-0.16%)
Jul 02, 2025 6.000 6.175 5.980 6.140 569,688 +0.14(+2.33%)
Jul 01, 2025 5.800 6.175 5.750 6.000 636,387 +0.20(+3.45%)
Jun 30, 2025 5.870 5.935 5.780 5.800 454,127 -0.07(-1.19%)
Jun 27, 2025 5.960 5.965 5.810 5.870 1,039,021 -0.07(-1.18%)
Jun 26, 2025 5.920 6.010 5.880 5.940 521,727 +0.03(+0.51%)
Jun 25, 2025 5.960 5.970 5.750 5.910 728,601 -0.07(-1.17%)
Jun 24, 2025 6.090 6.090 5.820 5.980 448,548 +0.05(+0.84%)
Jun 23, 2025 6.010 6.115 5.730 5.930 787,420 -0.06(-1.00%)
Jun 20, 2025 5.950 6.095 5.890 5.990 667,403 +0.08(+1.35%)
Jun 18, 2025 5.770 5.940 5.740 5.910 818,783 +0.14(+2.43%)
Jun 17, 2025 6.010 6.010 5.760 5.770 345,594 -0.27(-4.47%)
Jun 16, 2025 5.910 6.150 5.900 6.040 708,478 +0.08(+1.34%)
Jun 13, 2025 6.150 6.205 5.950 5.960 1,343,624 -0.10(-1.65%)
Jun 12, 2025 5.850 6.110 5.850 6.060 1,015,696 +0.19(+3.24%)
Jun 11, 2025 5.730 5.915 5.660 5.870 1,235,029 +0.15(+2.62%)
Jun 10, 2025 5.680 5.790 5.660 5.720 682,578 +0.04(+0.70%)
Jun 09, 2025 5.700 5.730 5.625 5.680 452,507 -0.02(-0.35%)
Jun 06, 2025 5.850 5.915 5.640 5.700 861,753 -0.04(-0.70%)
Jun 05, 2025 5.750 5.800 5.630 5.740 3,674,815 -0.02(-0.35%)
Jun 04, 2025 6.040 6.040 5.750 5.760 927,199 -0.23(-3.84%)
Jun 03, 2025 6.180 6.190 5.970 5.990 817,403 -0.19(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.