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

6.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	6.490	6.490	6.480	6.480	434,978	+0.00(+0.00%)
Apr 29, 2026	6.490	6.491	6.480	6.480	570,323	-0.01(-0.15%)
Apr 28, 2026	6.490	6.490	6.480	6.490	415,051	+0.00(+0.00%)
Apr 27, 2026	6.490	6.500	6.480	6.490	338,197	+0.00(+0.00%)
Apr 24, 2026	6.480	6.500	6.480	6.490	519,941	+0.01(+0.15%)
Apr 23, 2026	6.490	6.500	6.480	6.480	847,156	+0.00(+0.00%)
Apr 22, 2026	6.490	6.490	6.480	6.480	890,811	+0.00(+0.00%)
Apr 21, 2026	6.490	6.500	6.480	6.480	1,110,147	-0.01(-0.15%)
Apr 20, 2026	6.480	6.490	6.475	6.490	663,403	+0.02(+0.31%)
Apr 17, 2026	6.500	6.500	6.470	6.470	899,881	-0.03(-0.46%)
Apr 16, 2026	6.500	6.500	6.490	6.500	754,458	+0.00(+0.00%)
Apr 15, 2026	6.490	6.510	6.480	6.500	1,263,586	+0.01(+0.15%)
Apr 14, 2026	6.490	6.490	6.480	6.490	446,009	+0.00(+0.00%)
Apr 13, 2026	6.480	6.490	6.470	6.490	681,144	+0.01(+0.15%)
Apr 10, 2026	6.490	6.490	6.480	6.480	309,642	+0.00(+0.00%)
Apr 09, 2026	6.480	6.490	6.480	6.480	405,709	+0.00(+0.00%)
Apr 08, 2026	6.480	6.495	6.470	6.480	853,729	+0.00(+0.00%)
Apr 07, 2026	6.480	6.490	6.470	6.480	794,171	-0.01(-0.15%)
Apr 06, 2026	6.490	6.500	6.460	6.490	3,920,050	+0.00(+0.00%)
Apr 02, 2026	6.470	6.520	6.470	6.490	1,353,865	+0.00(+0.00%)
Apr 01, 2026	6.470	6.490	6.470	6.490	1,027,134	+0.01(+0.15%)
Mar 31, 2026	6.470	6.480	6.460	6.480	834,929	+0.01(+0.15%)
Mar 30, 2026	6.480	6.480	6.460	6.470	749,500	+0.01(+0.15%)
Mar 27, 2026	6.470	6.480	6.460	6.460	2,589,439	-0.01(-0.15%)
Mar 26, 2026	6.470	6.480	6.460	6.470	743,708	+0.00(+0.00%)
Mar 25, 2026	6.490	6.490	6.470	6.470	514,576	+0.00(+0.00%)
Mar 24, 2026	6.480	6.490	6.470	6.470	883,470	-0.01(-0.15%)
Mar 23, 2026	6.480	6.500	6.470	6.480	1,271,722	-0.02(-0.31%)
Mar 20, 2026	6.460	6.500	6.450	6.500	2,607,226	+0.05(+0.78%)
Mar 19, 2026	6.460	6.480	6.450	6.450	1,071,139	-0.03(-0.46%)
Mar 18, 2026	6.450	6.490	6.450	6.480	2,737,864	+0.03(+0.47%)
Mar 17, 2026	6.450	6.470	6.450	6.450	962,158	+0.00(+0.00%)
Mar 16, 2026	6.460	6.460	6.450	6.450	1,084,225	+0.01(+0.16%)
Mar 13, 2026	6.460	6.460	6.430	6.440	3,032,790	+0.00(+0.00%)
Mar 12, 2026	6.450	6.460	6.440	6.440	1,268,345	-0.02(-0.31%)
Mar 11, 2026	6.460	6.480	6.440	6.460	1,679,327	+0.02(+0.31%)
Mar 10, 2026	6.450	6.490	6.440	6.440	1,524,251	-0.02(-0.31%)
Mar 09, 2026	6.450	6.475	6.435	6.460	3,578,797	+0.00(+0.00%)
Mar 06, 2026	6.450	6.480	6.440	6.460	4,269,958	+0.02(+0.31%)
Mar 05, 2026	6.450	6.470	6.440	6.440	2,323,543	-0.01(-0.16%)
Mar 04, 2026	6.460	6.510	6.450	6.450	3,510,451	-0.01(-0.15%)
Mar 03, 2026	6.470	6.490	6.445	6.460	2,052,699	-0.03(-0.46%)

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 Privacy Policy and Terms Of Service.