SunOpta (STKL) Stock Chart & Stock Price History $6.59 +0.33 (+5.27%) Closing price 04:00 PM EasternExtended Trading$6.60 +0.00 (+0.08%) As of 05:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock SunOpta Stock Price Performance The SunOpta (STKL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.34%, with a year-to-date return of -14.42%. In the past month, the stock has increased 10.02%, reflecting recent market activity. As of the latest close, SunOpta traded at $6.26 with a market cap of $735.81 million and volume of 509,047 shares. Receive STKL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.77%1 Month Performance+10.02%3 Month Performance+61.12%Year-To-Date Performance-14.42%1 Year Performance+24.34% STKL Stock Chart for Tuesday, July, 22, 2025 STKL Chart by TradingView SunOpta Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/22/2025$6.26$6.59+5.27%$6.61$6.17969,105 shs$774.59 million07/21/2025$6.29$6.26-0.48%$6.47$6.22509,047 shs$735.81 million07/18/2025$6.29$6.29$6.37$6.21617,001 shs$739.34 million07/17/2025$6.05$6.29+3.97%$6.33$6.02674,773 shs$739.33 million07/16/2025$6.06$6.05-0.17%$6.14$5.99540,662 shs$711.12 million07/15/2025$6.14$6.06-1.30%$6.22$6.02519,392 shs$712.31 million07/14/2025$6.26$6.14-1.92%$6.29$5.88639,404 shs$721.71 million07/11/2025$6.48$6.26-3.40%$6.44$6.23458,540 shs$735.81 million07/10/2025$6.21$6.48+4.35%$6.56$6.21688,117 shs$761.66 million07/09/2025$6.48$6.21-4.17%$6.66$6.151.17 million shs$729.92 million Get the Latest News and Ratings for STKL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter. 07/08/2025$6.23$6.48+4.01%$6.56$6.232.35 million shs$761.67 million07/07/2025$6.09$6.23+2.30%$6.36$5.961.38 million shs$732.27 million07/04/2025$6.09$6.09$6.20$6.05225,218 shs$715.82 million07/03/2025$6.14$6.09-0.81%$6.20$6.05225,218 shs$715.82 million07/02/2025$6.00$6.14+2.33%$6.18$5.98569,678 shs$721.70 million07/01/2025$5.80$6.00+3.45%$6.18$5.75636,387 shs$705.24 million06/30/2025$5.87$5.80-1.19%$5.94$5.78454,126 shs$681.73 million06/27/2025$5.94$5.87-1.18%$5.97$5.811.04 million shs$689.96 million06/26/2025$5.91$5.94+0.51%$6.01$5.88521,723 shs$698.20 million06/25/2025$5.98$5.91-1.17%$5.97$5.75728,601 shs$694.66 million06/24/2025$5.93$5.98+0.84%$6.09$5.82448,548 shs$702.89 million06/23/2025$5.99$5.93-1.00%$6.12$5.73787,420 shs$697.01 million Related Companies Central Garden & Pet Stock Chart Global Partners Stock Chart World Kinect Stock Chart Distribution Solutions Group Stock Chart Global Industrial Stock Chart CrossAmerica Partners Stock Chart Vestis Stock Chart Ituran Location and Control Stock Chart Ryerson Stock Chart MGP Ingredients Stock Chart Receive STKL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:STKL) was last updated on 7/22/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredTrump’s $100 Trillion Land Rush Is OnWhat Is "The US: IPO"? You won't hear this on CNBC... but the government may soon open up hundreds of trill...Stansberry Research | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SunOpta, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SunOpta With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
