The highest closing price for SunOpta (STKL) last month was $4.71, on April 2. It was down 10.7% for the month. The latest price is $4.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.24 | $4.39 | $4.19 | $4.32 | 696,426 |
April 29 2025 | $4.29 | $4.36 | $4.25 | $4.32 | 619,576 |
April 28 2025 | $4.30 | $4.39 | $4.27 | $4.32 | 697,634 |
April 25 2025 | $4.27 | $4.33 | $4.19 | $4.32 | 755,333 |
April 24 2025 | $4.05 | $4.32 | $4.01 | $4.30 | 620,257 |
April 23 2025 | $4.20 | $4.27 | $4.00 | $4.04 | 1,025,044 |
April 22 2025 | $3.76 | $4.12 | $3.76 | $4.09 | 1,047,342 |
April 21 2025 | $3.85 | $3.88 | $3.67 | $3.71 | 463,269 |
April 17 2025 | $3.89 | $3.93 | $3.84 | $3.90 | 650,213 |
April 16 2025 | $4.11 | $4.11 | $3.87 | $3.88 | 704,263 |
April 15 2025 | $4.08 | $4.23 | $4.08 | $4.13 | 891,978 |
April 14 2025 | $3.98 | $4.15 | $3.96 | $4.10 | 1,228,524 |
April 11 2025 | $3.75 | $4.00 | $3.74 | $3.92 | 1,135,320 |
April 10 2025 | $3.97 | $4.01 | $3.65 | $3.74 | 2,240,719 |
April 09 2025 | $3.92 | $4.17 | $3.71 | $4.05 | 2,062,191 |
April 08 2025 | $4.07 | $4.08 | $3.81 | $3.92 | 1,572,364 |
April 07 2025 | $3.99 | $4.09 | $3.80 | $3.97 | 1,228,161 |
April 04 2025 | $4.30 | $4.35 | $4.05 | $4.12 | 826,265 |
April 03 2025 | $4.54 | $4.67 | $4.47 | $4.48 | 1,124,347 |
April 02 2025 | $4.67 | $4.76 | $4.62 | $4.71 | 1,003,778 |
April 01 2025 | $4.84 | $4.84 | $4.67 | $4.70 | 1,070,762 |
Daily pricing data for SunOpta dates back to 1/20/1986, and may be incomplete.
