• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.475 +0.025 (+0.39%)
    Streaming Delayed Price Updated: 12:17 PM EDT, Mar 18, 2026 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 (%)
    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%)
    Mar 02, 2026 6.480 6.535 6.470 6.490 3,090,263 +0.01(+0.15%)
    Feb 27, 2026 6.420 6.480 6.400 6.480 7,699,340 +0.08(+1.25%)
    Feb 26, 2026 6.440 6.460 6.400 6.400 1,872,997 -0.01(-0.16%)
    Feb 25, 2026 6.430 6.460 6.410 6.410 1,888,295 -0.03(-0.47%)
    Feb 24, 2026 6.420 6.445 6.400 6.440 6,691,052 +0.04(+0.63%)
    Feb 23, 2026 6.420 6.420 6.400 6.400 1,102,952 -0.03(-0.47%)
    Feb 20, 2026 6.410 6.440 6.390 6.430 2,907,431 +0.03(+0.47%)
    Feb 19, 2026 6.400 6.430 6.400 6.400 1,070,082 -0.01(-0.16%)
    Feb 18, 2026 6.420 6.430 6.390 6.410 2,800,359 +0.00(+0.00%)
    Feb 17, 2026 6.440 6.450 6.400 6.410 2,521,012 -0.03(-0.47%)
    Feb 13, 2026 6.420 6.450 6.410 6.440 2,216,475 +0.01(+0.16%)
    Feb 12, 2026 6.420 6.440 6.410 6.430 2,746,154 +0.00(+0.00%)
    Feb 11, 2026 6.420 6.430 6.400 6.430 2,178,902 +0.02(+0.31%)
    Feb 10, 2026 6.400 6.410 6.390 6.410 3,760,561 +0.02(+0.31%)
    Feb 09, 2026 6.400 6.440 6.390 6.390 6,981,389 -0.01(-0.16%)
    Feb 06, 2026 6.390 6.400 6.370 6.400 59,940,752 +1.57(+32.51%)
    Feb 05, 2026 4.930 4.950 4.775 4.830 815,817 -0.09(-1.83%)
    Feb 04, 2026 4.830 4.930 4.830 4.920 682,321 +0.12(+2.50%)
    Feb 03, 2026 4.650 4.810 4.636 4.800 729,439 +0.13(+2.78%)
    Feb 02, 2026 4.560 4.775 4.540 4.670 746,196 +0.09(+1.97%)
    Jan 30, 2026 4.530 4.635 4.505 4.580 458,835 +0.00(+0.00%)
    Jan 29, 2026 4.590 4.620 4.505 4.580 416,869 -0.01(-0.22%)
    Jan 28, 2026 4.780 4.795 4.540 4.590 580,701 -0.18(-3.77%)
    Jan 27, 2026 4.680 4.790 4.680 4.770 428,993 +0.04(+0.85%)
    Jan 26, 2026 4.850 4.860 4.705 4.730 403,234 -0.11(-2.27%)
    Jan 23, 2026 4.850 4.910 4.800 4.840 601,620 -0.07(-1.43%)
    Jan 22, 2026 4.730 5.010 4.730 4.910 1,072,197 +0.14(+2.94%)
    Jan 21, 2026 4.700 4.805 4.660 4.770 1,014,758 +0.02(+0.42%)
    Jan 20, 2026 4.530 4.795 4.510 4.750 1,322,006 +0.11(+2.26%)
    Jan 16, 2026 4.650 4.660 4.430 4.645 1,201,659 -0.02(-0.32%)
    Jan 15, 2026 4.450 4.690 4.366 4.660 981,801 +0.22(+4.95%)
    Jan 14, 2026 4.470 4.530 4.310 4.440 1,385,055 -0.05(-1.11%)
    Jan 13, 2026 4.260 4.680 4.240 4.490 1,455,195 +0.27(+6.40%)
    Jan 12, 2026 4.360 4.495 4.160 4.220 4,346,282 +0.50(+13.44%)
    Jan 09, 2026 3.730 3.780 3.600 3.720 570,346 -0.01(-0.27%)
    Jan 08, 2026 3.690 3.805 3.680 3.730 910,801 +0.03(+0.81%)
    Jan 07, 2026 3.700 3.760 3.620 3.700 617,130 +0.02(+0.54%)
    Jan 06, 2026 3.630 3.699 3.580 3.680 899,615 +0.07(+1.94%)
    Jan 05, 2026 3.710 3.745 3.600 3.610 920,217 -0.10(-2.70%)
    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.
    © 2025 FinancialContent. All rights reserved.