Get the Stockscreener App
5.2673
0.86%
0.0473
Sunopta Inc Stock (STKL) Price History
The historical daily chart and data for Sunopta Inc stock (STKL), show that the latest closing stock price as of November 04, 2025, is $5.2673.
- Sunopta Inc all-time high stock price is $17.07, occurred on February 11, 2021.
- The lowest Sunopta Inc stock price recorded was $1.30 on October 18, 2019. Since then, Sunopta Inc's stock price has risen over 305.18% to $5.2673 now.
- The 52-week high stock price for STKL is $8.11, representing a 53.97% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STKL is $3.645, indicating a -30.80% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Sunopta Inc (STKL) stock in the beginning of 2024 was $7.39. The stock closed the year at $8.44, a gain of over 14.21% for the year.
The table below shows more information about STKL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $5.30 | $5.17 | $0.13 | 647,246.0 | +0.96% |
| Nov 03, 2025 | $5.29 | $5.14 | $0.145 | 579,378.0 | +0.00% |
| Oct 31, 2025 | $5.32 | $5.15 | $0.165 | 878,846.0 | -1.51% |
| Oct 30, 2025 | $5.42 | $5.29 | $0.13 | 584,254.0 | -2.39% |
| Oct 29, 2025 | $5.50 | $5.35 | $0.15 | 923,431.0 | -1.27% |
| Oct 28, 2025 | $5.63 | $5.48 | $0.1495 | 1,049,032.0 | -1.79% |
| Oct 27, 2025 | $5.75 | $5.60 | $0.155 | 515,384.0 | -2.27% |
| Oct 24, 2025 | $5.85 | $5.70 | $0.15 | 374,874.0 | -1.21% |
| Oct 23, 2025 | $5.93 | $5.74 | $0.19 | 733,766.0 | -1.36% |
| Oct 22, 2025 | $5.89 | $5.71 | $0.185 | 918,347.0 | +1.73% |
| Oct 21, 2025 | $5.83 | $5.66 | $0.17 | 891,680.0 | +0.87% |
| Oct 20, 2025 | $5.82 | $5.70 | $0.12 | 501,558.0 | +0.88% |
| Oct 17, 2025 | $5.72 | $5.58 | $0.14 | 594,902.0 | +1.61% |
| Oct 16, 2025 | $5.91 | $5.57 | $0.34 | 1,676,192.0 | -3.62% |
| Oct 15, 2025 | $5.86 | $5.73 | $0.125 | 488,208.0 | +1.58% |
| Oct 14, 2025 | $5.81 | $5.59 | $0.215 | 798,047.0 | +0.35% |
| Oct 13, 2025 | $5.75 | $5.55 | $0.195 | 532,305.0 | +0.71% |
| Oct 10, 2025 | $5.87 | $5.63 | $0.242 | 464,800.0 | -1.91% |
| Oct 09, 2025 | $5.97 | $5.73 | $0.24 | 522,042.0 | -3.52% |
| Oct 08, 2025 | $6.06 | $5.86 | $0.20 | 401,137.0 | +1.53% |
| Oct 07, 2025 | $6.00 | $5.81 | $0.19 | 483,231.0 | -0.51% |
Sunopta Inc Stock (STKL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sunopta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STKL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sunopta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sunopta Inc Stock (STKL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.30 | $5.14 | $0.16 | 1,226,624.0 | +0.96% |
| Oct, 2025 | $6.14 | $5.15 | $0.995 | 14,995,408.0 | -10.92% |
| Sep, 2025 | $6.67 | $5.76 | $0.90 | 9,943,043.0 | -6.54% |
| Aug, 2025 | $6.54 | $5.15 | $1.39 | 18,193,323.0 | +7.55% |
| Jul, 2025 | $6.83 | $5.74 | $1.10 | 17,763,043.0 | +0.52% |
| Jun, 2025 | $6.24 | $5.62 | $0.615 | 18,500,505.0 | -7.05% |
| May, 2025 | $6.72 | $4.10 | $2.62 | 26,777,634.0 | +44.44% |
| Apr, 2025 | $4.84 | $3.65 | $1.19 | 21,658,202.0 | -11.11% |
| Mar, 2025 | $6.31 | $4.77 | $1.54 | 15,400,715.0 | -22.49% |
| Feb, 2025 | $7.68 | $5.99 | $1.69 | 12,214,129.0 | -14.46% |
| Jan, 2025 | $7.89 | $7.09 | $0.805 | 9,212,087.0 | -4.81% |
Sunopta Inc Stock (STKL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.05 | $7.33 | $0.72 | 10,199,508.0 | -1.29% |
| Nov, 2024 | $8.11 | $6.58 | $1.53 | 17,030,442.0 | +18.41% |
| Oct, 2024 | $6.62 | $5.68 | $0.935 | 15,405,309.0 | +2.59% |
| Sep, 2024 | $6.93 | $5.40 | $1.53 | 22,099,065.0 | +10.96% |
| Aug, 2024 | $6.37 | $4.88 | $1.50 | 14,508,256.0 | +8.49% |
| Jul, 2024 | $5.66 | $5.09 | $0.57 | 10,632,328.0 | -1.85% |
| Jun, 2024 | $6.14 | $5.23 | $0.909 | 9,343,709.0 | -10.15% |
| May, 2024 | $7.59 | $5.13 | $2.46 | 26,892,629.0 | -8.24% |
| Apr, 2024 | $6.86 | $5.79 | $1.07 | 16,524,812.0 | -4.66% |
| Mar, 2024 | $7.38 | $6.49 | $0.89 | 19,068,190.0 | -2.28% |
| Feb, 2024 | $7.18 | $5.57 | $1.61 | 14,874,561.0 | +18.15% |
| Jan, 2024 | $6.21 | $5.02 | $1.20 | 16,348,692.0 | +8.78% |
Sunopta Inc Stock (STKL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.56 | $4.62 | $0.94 | 16,883,150.0 | +10.73% |
| Nov, 2023 | $5.07 | $3.77 | $1.30 | 21,636,105.0 | +28.65% |
| Oct, 2023 | $4.37 | $2.79 | $1.58 | 34,937,450.0 | +13.95% |
| Sep, 2023 | $4.46 | $3.33 | $1.13 | 17,652,896.0 | -23.23% |
| Aug, 2023 | $6.62 | $3.99 | $2.63 | 30,594,856.0 | -33.79% |
| Jul, 2023 | $6.84 | $5.80 | $1.04 | 21,069,202.0 | -0.90% |
| Jun, 2023 | $7.33 | $6.28 | $1.05 | 24,723,566.0 | -0.59% |
| May, 2023 | $8.51 | $6.51 | $2.00 | 19,383,039.0 | -20.82% |
| Apr, 2023 | $8.58 | $7.55 | $1.03 | 18,398,092.0 | +10.39% |
| Mar, 2023 | $8.76 | $7.30 | $1.46 | 19,190,128.0 | +0.26% |
| Feb, 2023 | $8.39 | $7.26 | $1.13 | 18,439,734.0 | -6.00% |
| Jan, 2023 | $9.72 | $7.80 | $1.92 | 15,994,683.0 | -3.20% |
0.91%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):