SunOpta (STKL) Stock Chart & Stock Price History $6.14 +0.14 (+2.33%) Closing price 04:00 PM EasternExtended Trading$6.14 0.00 (0.00%) As of 04:20 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 12.25%, with a year-to-date return of -20.26%. In the past month, the stock has decreased 0.65%, reflecting recent market activity. As of the latest close, SunOpta traded at $6.00 with a market cap of $705.24 million and volume of 636,387 shares. Five years ago, the stock traded at $4.80, representing a 27.92% increase over that period. At the time, it had a market cap of $424.00 million and a volume of 294,718 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+4.60%1 Month Performance-0.65%3 Month Performance+30.36%Year-To-Date Performance-20.26%1 Year Performance+12.25%5 Year Performance+27.92% STKL Stock Chart for Wednesday, July, 2, 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 Capitalization07/01/2025$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 million06/20/2025$5.91$5.99+1.35%$6.10$5.89667,402 shs$704.07 million06/19/2025$5.91$5.91$5.94$5.74818,783 shs$694.66 million06/18/2025$5.77$5.91+2.43%$5.94$5.74818,783 shs$694.66 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. 06/17/2025$6.04$5.77-4.47%$6.01$5.76345,594 shs$678.22 million06/16/2025$5.96$6.04+1.34%$6.15$5.90708,476 shs$709.95 million06/13/2025$6.06$5.96-1.65%$6.21$5.951.34 million shs$700.55 million06/12/2025$5.87$6.06+3.24%$6.11$5.851.01 million shs$712.31 million06/11/2025$5.72$5.87+2.62%$5.92$5.661.24 million shs$689.97 million06/10/2025$5.68$5.72+0.70%$5.79$5.66682,576 shs$672.34 million06/09/2025$5.70$5.68-0.35%$5.73$5.63452,502 shs$667.64 million06/06/2025$5.74$5.70-0.70%$5.92$5.64861,753 shs$669.99 million06/05/2025$5.76$5.74-0.35%$5.80$5.633.67 million shs$674.69 million06/04/2025$5.99$5.76-3.84%$6.04$5.75927,199 shs$677.04 million06/03/2025$6.18$5.99-3.07%$6.19$5.97817,403 shs$704.08 million06/02/2025$6.14$6.18+0.65%$6.24$5.90990,547 shs$726.41 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 Ituran Location and Control Stock Chart Vestis 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 7/2/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | 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 | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored“E.I.”- The biggest prediction of my career?One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | 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.
