The highest closing price for SunOpta (STKL) last month was $6.04, on October 3. It was down 10.2% for the month. The latest price is $3.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $5.27 | $5.32 | $5.15 | $5.22 | 878,943 |
October 30 2025 | $5.41 | $5.42 | $5.29 | $5.30 | 584,254 |
October 29 2025 | $5.46 | $5.50 | $5.35 | $5.43 | 923,632 |
October 28 2025 | $5.58 | $5.63 | $5.48 | $5.50 | 1,049,803 |
October 27 2025 | $5.72 | $5.76 | $5.60 | $5.60 | 518,635 |
October 24 2025 | $5.85 | $5.85 | $5.70 | $5.73 | 375,014 |
October 23 2025 | $5.91 | $5.93 | $5.74 | $5.80 | 733,766 |
October 22 2025 | $5.79 | $5.89 | $5.71 | $5.88 | 920,433 |
October 21 2025 | $5.74 | $5.83 | $5.66 | $5.78 | 891,680 |
October 20 2025 | $5.75 | $5.82 | $5.70 | $5.73 | 501,658 |
October 17 2025 | $5.58 | $5.72 | $5.58 | $5.68 | 595,124 |
October 16 2025 | $5.80 | $5.91 | $5.57 | $5.59 | 1,676,297 |
October 15 2025 | $5.75 | $5.86 | $5.73 | $5.80 | 488,353 |
October 14 2025 | $5.65 | $5.81 | $5.60 | $5.71 | 798,757 |
October 13 2025 | $5.69 | $5.75 | $5.55 | $5.69 | 532,305 |
October 10 2025 | $5.76 | $5.87 | $5.63 | $5.65 | 465,949 |
October 09 2025 | $5.95 | $5.97 | $5.73 | $5.76 | 522,242 |
October 08 2025 | $5.88 | $6.06 | $5.86 | $5.97 | 406,242 |
October 07 2025 | $5.90 | $6.00 | $5.81 | $5.88 | 483,232 |
October 06 2025 | $6.05 | $6.08 | $5.90 | $5.91 | 380,002 |
October 03 2025 | $5.86 | $6.15 | $5.86 | $6.04 | 381,060 |
October 02 2025 | $5.87 | $5.88 | $5.79 | $5.86 | 454,620 |
October 01 2025 | $5.81 | $5.98 | $5.74 | $5.88 | 447,777 |
Daily pricing data for SunOpta dates back to 1/20/1986, and may be incomplete.
