Get the Stockscreener App
4.77
0.85%
0.04
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 January 27, 2026, is $4.77.
- 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 266.92% to $4.77 now.
- The 52-week high stock price for STKL is $7.68, representing a 61.01% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for STKL is $3.32, indicating a -30.40% decrease from the current share price, occurred on November 24, 2025.
- The closing price of Sunopta Inc (STKL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.79 | $4.68 | $0.11 | 428,991.0 | +0.85% |
| Jan 26, 2026 | $4.86 | $4.71 | $0.155 | 403,234.0 | -2.27% |
| Jan 23, 2026 | $4.91 | $4.80 | $0.11 | 601,314.0 | -1.43% |
| Jan 22, 2026 | $5.01 | $4.73 | $0.28 | 1,063,348.0 | +2.94% |
| Jan 21, 2026 | $4.80 | $4.66 | $0.145 | 1,014,758.0 | +0.42% |
| Jan 20, 2026 | $4.79 | $4.51 | $0.285 | 1,319,033.0 | +2.26% |
| Jan 16, 2026 | $4.66 | $4.43 | $0.23 | 1,178,126.0 | -0.32% |
| Jan 15, 2026 | $4.69 | $4.37 | $0.3242 | 979,795.0 | +4.95% |
| Jan 14, 2026 | $4.53 | $4.31 | $0.22 | 1,382,884.0 | -1.11% |
| Jan 13, 2026 | $4.68 | $4.24 | $0.44 | 1,448,476.0 | +6.40% |
| Jan 12, 2026 | $4.50 | $4.16 | $0.3351 | 4,338,865.0 | +13.44% |
| Jan 09, 2026 | $3.78 | $3.60 | $0.18 | 561,409.0 | -0.27% |
| Jan 08, 2026 | $3.81 | $3.68 | $0.125 | 910,143.0 | +0.81% |
| Jan 07, 2026 | $3.76 | $3.62 | $0.14 | 615,890.0 | +0.54% |
| Jan 06, 2026 | $3.70 | $3.58 | $0.1188 | 898,576.0 | +1.94% |
| Jan 05, 2026 | $3.75 | $3.60 | $0.145 | 918,911.0 | -2.70% |
| Jan 02, 2026 | $3.83 | $3.71 | $0.125 | 602,523.0 | -2.37% |
| Dec 31, 2025 | $3.87 | $3.79 | $0.075 | 679,756.0 | -1.55% |
| Dec 30, 2025 | $3.96 | $3.80 | $0.1638 | 1,164,021.0 | +0.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.01 | $3.58 | $1.43 | 19,095,267.0 | +25.53% |
Sunopta Inc Stock (STKL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.98 | $3.51 | $0.47 | 17,390,144.0 | +2.66% |
| Nov, 2025 | $5.32 | $3.32 | $2.00 | 40,143,432.0 | -27.97% |
| 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% |
0.33%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):