STKL - SunOpta Inc.
5.32
-0.350 -6.579%
Share volume: 491,403
Last Updated: 03-13-2025
Wholesale/Wholesale – Farm Product Raw Materials:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.67
-0.35
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $5.68 | $5.68 | $5.68 | $5.68 | $5.28 | $5.28 | $5.32 | $5.32 | 491,403 | $491,403.00 |
| 03-12-2025 | $5.76 | $5.76 | $5.79 | $5.79 | $5.59 | $5.59 | $5.67 | $5.67 | 560,342 | $560,342.00 |
| 03-11-2025 | $5.65 | $5.65 | $5.78 | $5.78 | $5.52 | $5.52 | $5.73 | $5.73 | 631,467 | $631,467.00 |
| 03-10-2025 | $5.94 | $5.94 | $5.94 | $5.94 | $5.60 | $5.60 | $5.62 | $5.62 | 699,735 | $699,735.00 |
| 03-07-2025 | $5.83 | $5.83 | $6.02 | $6.02 | $5.73 | $5.73 | $6.01 | $6.01 | 953,551 | $953,551.00 |
| 03-06-2025 | $5.60 | $5.60 | $5.90 | $5.90 | $5.47 | $5.47 | $5.86 | $5.86 | 842,309 | $842,309.00 |
| 03-05-2025 | $5.71 | $5.71 | $5.75 | $5.75 | $5.50 | $5.50 | $5.68 | $5.68 | 960,587 | $960,587.00 |
| 03-04-2025 | $5.81 | $5.81 | $5.85 | $5.85 | $5.56 | $5.56 | $5.72 | $5.72 | 1,333,447 | $1,333,447.00 |
| 03-03-2025 | $6.26 | $6.26 | $6.31 | $6.31 | $5.86 | $5.86 | $5.88 | $5.88 | 966,735 | $966,735.00 |
| 02-28-2025 | $6.32 | $6.32 | $6.37 | $6.37 | $6.03 | $6.03 | $6.27 | $6.27 | 1,286,979 | $1,285,105.00 |