SunOpta, Inc. - Price History
Monthly price history for STKL (SunOpta, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.79 | $6.79 |
| March 2024 | $6.87 | $6.87 |
| February 2024 | $7.03 | $7.03 |
| January 2024 | $5.95 | $5.95 |
| December 2023 | $5.47 | $5.47 |
| November 2023 | $4.94 | $4.94 |
| October 2023 | $3.84 | $3.84 |
| September 2023 | $3.37 | $3.37 |
| August 2023 | $4.39 | $4.39 |
| July 2023 | $6.63 | $6.63 |
| June 2023 | $6.69 | $6.69 |
| May 2023 | $6.73 | $6.73 |
| April 2023 | $8.50 | $8.50 |
| March 2023 | $7.70 | $7.70 |
| February 2023 | $7.68 | $7.68 |
| January 2023 | $8.17 | $8.17 |
| December 2022 | $8.44 | $8.44 |
| November 2022 | $9.35 | $9.35 |
| October 2022 | $11.23 | $11.23 |
| September 2022 | $9.10 | $9.10 |
| August 2022 | $9.93 | $9.93 |
| July 2022 | $8.82 | $8.82 |
| June 2022 | $7.78 | $7.78 |
| May 2022 | $7.78 | $7.78 |
| April 2022 | $5.49 | $5.49 |
| March 2022 | $5.02 | $5.02 |
| February 2022 | $5.33 | $5.33 |
| January 2022 | $5.24 | $5.24 |
| December 2021 | $6.95 | $6.95 |
| November 2021 | $5.97 | $5.97 |
| October 2021 | $7.76 | $7.76 |
| September 2021 | $8.93 | $8.93 |
| August 2021 | $9.43 | $9.43 |
| July 2021 | $10.50 | $10.50 |
| June 2021 | $12.24 | $12.24 |
| May 2021 | $12.50 | $12.50 |
| April 2021 | $12.39 | $12.39 |
| March 2021 | $14.77 | $14.77 |
| February 2021 | $15.54 | $15.54 |
| January 2021 | $14.18 | $14.18 |
| December 2020 | $11.67 | $11.67 |
| November 2020 | $10.17 | $10.17 |
| October 2020 | $6.86 | $6.86 |
| September 2020 | $7.42 | $7.42 |
| August 2020 | $6.80 | $6.80 |
| July 2020 | $6.58 | $6.58 |
| June 2020 | $4.70 | $4.70 |
| May 2020 | $4.69 | $4.69 |
| April 2020 | $2.81 | $2.81 |
| March 2020 | $1.72 | $1.72 |
| February 2020 | $2.70 | $2.70 |
| January 2020 | $2.70 | $2.70 |
| December 2019 | $2.50 | $2.50 |
| November 2019 | $2.90 | $2.90 |
| October 2019 | $1.91 | $1.91 |
| September 2019 | $1.80 | $1.80 |
| August 2019 | $2.30 | $2.30 |
| July 2019 | $2.85 | $2.85 |
| June 2019 | $3.29 | $3.29 |
| May 2019 | $3.81 | $3.81 |
| April 2019 | $3.55 | $3.55 |
| March 2019 | $3.46 | $3.46 |
| February 2019 | $2.60 | $2.60 |
| January 2019 | $4.16 | $4.16 |
| December 2018 | $3.87 | $3.87 |
| November 2018 | $4.71 | $4.71 |
| October 2018 | $7.42 | $7.42 |
| September 2018 | $7.35 | $7.35 |
| August 2018 | $7.65 | $7.65 |
| July 2018 | $8.20 | $8.20 |
| June 2018 | $8.40 | $8.40 |
| May 2018 | $8.20 | $8.20 |
| April 2018 | $6.75 | $6.75 |
| March 2018 | $7.10 | $7.10 |
| February 2018 | $6.95 | $6.95 |
| January 2018 | $7.40 | $7.40 |
| December 2017 | $7.75 | $7.75 |
| November 2017 | $7.90 | $7.90 |
| October 2017 | $9.35 | $9.35 |
| September 2017 | $8.70 | $8.70 |
| August 2017 | $8.60 | $8.60 |
| July 2017 | $9.50 | $9.50 |
| June 2017 | $10.20 | $10.20 |
| May 2017 | $9.30 | $9.30 |
| April 2017 | $7.30 | $7.30 |
| March 2017 | $6.95 | $6.95 |
| February 2017 | $7.20 | $7.20 |
| January 2017 | $7 | $7 |
| December 2016 | $7.05 | $7.05 |
| November 2016 | $7.30 | $7.30 |
| October 2016 | $6.65 | $6.65 |
| September 2016 | $7.06 | $7.06 |
| August 2016 | $6.64 | $6.64 |
| July 2016 | $5.65 | $5.65 |
| June 2016 | $4.19 | $4.19 |
| May 2016 | $4.52 | $4.52 |
| April 2016 | $5.38 | $5.38 |
| March 2016 | $4.46 | $4.46 |
| February 2016 | $6.11 | $6.11 |
| January 2016 | $5.92 | $5.92 |
| December 2015 | $6.84 | $6.84 |
| November 2015 | $7.13 | $7.13 |
| October 2015 | $5.38 | $5.38 |
| September 2015 | $4.86 | $4.86 |
| August 2015 | $8.86 | $8.86 |
| July 2015 | $10.70 | $10.70 |
| June 2015 | $10.73 | $10.73 |
| May 2015 | $10.14 | $10.14 |
| April 2015 | $10.34 | $10.34 |
| March 2015 | $10.62 | $10.62 |
| February 2015 | $11.55 | $11.55 |
| January 2015 | $10.46 | $10.46 |
| December 2014 | $11.85 | $11.85 |
| November 2014 | $11.93 | $11.93 |
| October 2014 | $14.16 | $14.16 |
| September 2014 | $12.07 | $12.07 |
| August 2014 | $13.29 | $13.29 |
| July 2014 | $12.36 | $12.36 |
| June 2014 | $14.08 | $14.08 |
| May 2014 | $13.45 | $13.45 |
| April 2014 | $11.67 | $11.67 |
| March 2014 | $11.81 | $11.81 |
| February 2014 | $9.71 | $9.71 |
| January 2014 | $9.35 | $9.35 |
| December 2013 | $10.01 | $10.01 |
| November 2013 | $9.25 | $9.25 |
| October 2013 | $10.77 | $10.77 |
| September 2013 | $9.72 | $9.72 |
| August 2013 | $8.95 | $8.95 |
| July 2013 | $8.08 | $8.08 |
| June 2013 | $7.59 | $7.59 |
| May 2013 | $7.82 | $7.82 |
| April 2013 | $7.27 | $7.27 |
| March 2013 | $7.20 | $7.20 |
| February 2013 | $6.94 | $6.94 |
| January 2013 | $7.16 | $7.16 |
| December 2012 | $5.63 | $5.63 |
| November 2012 | $6.24 | $6.24 |
| October 2012 | $5.99 | $5.99 |
| September 2012 | $6.39 | $6.39 |
| August 2012 | $6 | $6 |
| July 2012 | $5.34 | $5.34 |
| June 2012 | $5.61 | $5.61 |
| May 2012 | $6.02 | $6.02 |
| April 2012 | $5.81 | $5.81 |
| March 2012 | $5.47 | $5.47 |
| February 2012 | $5.02 | $5.02 |
| January 2012 | $4.88 | $4.88 |
| December 2011 | $4.82 | $4.82 |
| November 2011 | $4.99 | $4.99 |
| October 2011 | $5.20 | $5.20 |
| September 2011 | $4.93 | $4.93 |
| August 2011 | $5.23 | $5.23 |
| July 2011 | $5.89 | $5.89 |
| June 2011 | $7.11 | $7.11 |
| May 2011 | $7.77 | $7.77 |
| April 2011 | $7.06 | $7.06 |
| March 2011 | $7.43 | $7.43 |
| February 2011 | $6.87 | $6.87 |
| January 2011 | $7.35 | $7.35 |
| December 2010 | $7.82 | $7.82 |
| November 2010 | $6.93 | $6.93 |
| October 2010 | $6.46 | $6.46 |
| September 2010 | $6.09 | $6.09 |
| August 2010 | $5.24 | $5.24 |
| July 2010 | $5.03 | $5.03 |
| June 2010 | $4.38 | $4.38 |
| May 2010 | $4.72 | $4.72 |
| April 2010 | $4.53 | $4.53 |
| March 2010 | $4.15 | $4.15 |
| February 2010 | $3 | $3 |
| January 2010 | $2.91 | $2.91 |
| December 2009 | $3.36 | $3.36 |
| November 2009 | $3.36 | $3.36 |
| October 2009 | $3.69 | $3.69 |
| September 2009 | $4.05 | $4.05 |
| August 2009 | $3.56 | $3.56 |
| July 2009 | $2.26 | $2.26 |
| June 2009 | $2.39 | $2.39 |
| May 2009 | $1.77 | $1.77 |
| April 2009 | $1.80 | $1.80 |
| March 2009 | $1.73 | $1.73 |
| February 2009 | $1.12 | $1.12 |
| January 2009 | $2.36 | $2.36 |
| December 2008 | $1.57 | $1.57 |
| November 2008 | $1.90 | $1.90 |
| October 2008 | $4.11 | $4.11 |
| September 2008 | $6.16 | $6.16 |
| August 2008 | $6.66 | $6.66 |
| July 2008 | $5.31 | $5.31 |
| June 2008 | $5.19 | $5.19 |
| May 2008 | $6.62 | $6.62 |
| April 2008 | $5.53 | $5.53 |
| March 2008 | $5.10 | $5.10 |
| February 2008 | $6.07 | $6.07 |
| January 2008 | $5.45 | $5.45 |
| December 2007 | $13.35 | $13.35 |
| November 2007 | $14.31 | $14.31 |
| October 2007 | $14.98 | $14.98 |
| September 2007 | $14.49 | $14.49 |
| August 2007 | $12.97 | $12.97 |
| July 2007 | $11.27 | $11.27 |
| June 2007 | $11.15 | $11.15 |
| May 2007 | $11.82 | $11.82 |
| April 2007 | $12.94 | $12.94 |
| March 2007 | $11.90 | $11.90 |
| February 2007 | $10.70 | $10.70 |
| January 2007 | $10.86 | $10.86 |
| December 2006 | $8.80 | $8.80 |
| November 2006 | $9.81 | $9.81 |
| October 2006 | $9.85 | $9.85 |
| September 2006 | $10.57 | $10.57 |
| August 2006 | $8.38 | $8.38 |
| July 2006 | $8.79 | $8.79 |
| June 2006 | $9.28 | $9.28 |
| May 2006 | $9.10 | $9.10 |
| April 2006 | $10.19 | $10.19 |
| March 2006 | $8.61 | $8.61 |
| February 2006 | $7.53 | $7.53 |
| January 2006 | $7.20 | $7.20 |
| December 2005 | $5.26 | $5.26 |
| November 2005 | $5.40 | $5.40 |
| October 2005 | $4.94 | $4.94 |
| September 2005 | $4.86 | $4.86 |
| August 2005 | $5.35 | $5.35 |
| July 2005 | $6.01 | $6.01 |
| June 2005 | $5.68 | $5.68 |
| May 2005 | $4.86 | $4.86 |
| April 2005 | $4.61 | $4.61 |
| March 2005 | $5.10 | $5.10 |
| February 2005 | $6.39 | $6.39 |
| January 2005 | $7.08 | $7.08 |
| December 2004 | $7.18 | $7.18 |
| November 2004 | $6.05 | $6.05 |
| October 2004 | $6.29 | $6.29 |
| September 2004 | $7.76 | $7.76 |
| August 2004 | $6.55 | $6.55 |
| July 2004 | $7.30 | $7.30 |
| June 2004 | $8.53 | $8.53 |
| May 2004 | $8.08 | $8.08 |
| April 2004 | $9.39 | $9.39 |
| March 2004 | $9.89 | $9.89 |
| February 2004 | $10.21 | $10.21 |
| January 2004 | $9.64 | $9.64 |
| December 2003 | $9.23 | $9.23 |
| November 2003 | $8.77 | $8.77 |
| October 2003 | $9.60 | $9.60 |
| September 2003 | $9.26 | $9.26 |
| August 2003 | $7.86 | $7.86 |
| July 2003 | $7 | $7 |
| June 2003 | $7.06 | $7.06 |
| May 2003 | $5.95 | $5.95 |
| April 2003 | $5 | $5 |
| March 2003 | $3.96 | $3.96 |
| February 2003 | $3.43 | $3.43 |
| January 2003 | $3.08 | $3.08 |
| December 2002 | $3.15 | $3.15 |
| November 2002 | $3.39 | $3.39 |
| October 2002 | $3.14 | $3.14 |
| September 2002 | $2.31 | $2.31 |
| August 2002 | $2.84 | $2.84 |
| July 2002 | $2.71 | $2.71 |
| June 2002 | $2.65 | $2.65 |
| May 2002 | $3.10 | $3.10 |
| April 2002 | $3.29 | $3.29 |
| March 2002 | $2.68 | $2.68 |
| February 2002 | $2.23 | $2.23 |
| January 2002 | $2.40 | $2.40 |
| December 2001 | $2.17 | $2.17 |
| November 2001 | $1.95 | $1.95 |
| October 2001 | $1.72 | $1.72 |
| September 2001 | $1.79 | $1.79 |
| August 2001 | $1.57 | $1.57 |
| July 2001 | $1.58 | $1.58 |
| June 2001 | $1.98 | $1.98 |
| May 2001 | $2.10 | $2.10 |
| April 2001 | $1.55 | $1.55 |
| March 2001 | $1.62 | $1.62 |
| February 2001 | $1.62 | $1.62 |
| January 2001 | $1.59 | $1.59 |
| December 2000 | $1.44 | $1.44 |
| November 2000 | $1.56 | $1.56 |
| October 2000 | $1.53 | $1.53 |
| September 2000 | $1.50 | $1.50 |
| August 2000 | $1.38 | $1.38 |
| July 2000 | $1.25 | $1.25 |
| June 2000 | $1.41 | $1.41 |
| May 2000 | $1.50 | $1.50 |
| April 2000 | $1.38 | $1.38 |
| March 2000 | $1.69 | $1.69 |
| February 2000 | $2 | $2 |
| January 2000 | $1.03 | $1.03 |
| December 1999 | $0.81 | $0.81 |
| November 1999 | $0.75 | $0.75 |
| October 1999 | $0.97 | $0.97 |
| September 1999 | $1.12 | $1.12 |
| August 1999 | $1.25 | $1.25 |
| July 1999 | $1.06 | $1.06 |
| June 1999 | $0.94 | $0.94 |
| May 1999 | $0.84 | $0.84 |
| April 1999 | $1.06 | $1.06 |
| March 1999 | $1.19 | $1.19 |
| February 1999 | $1.03 | $1.03 |
| January 1999 | $1.19 | $1.19 |
| December 1998 | $0.59 | $0.59 |
| November 1998 | $0.62 | $0.62 |
| October 1998 | $0.75 | $0.75 |
| September 1998 | $0.62 | $0.62 |
| August 1998 | $0.94 | $0.94 |
| July 1998 | $1.22 | $1.22 |
| June 1998 | $1.50 | $1.50 |
| May 1998 | $1.41 | $1.41 |
| April 1998 | $1.41 | $1.41 |
| March 1998 | $1.69 | $1.69 |
| February 1998 | $1.56 | $1.56 |
| January 1998 | $1.62 | $1.62 |
| December 1997 | $1.75 | $1.75 |
| November 1997 | $1.25 | $1.25 |
| October 1997 | $1.31 | $1.31 |
| September 1997 | $1.56 | $1.56 |
| August 1997 | $1.03 | $1.03 |
| July 1997 | $1.09 | $1.09 |
| June 1997 | $1.12 | $1.12 |
| May 1997 | $1.25 | $1.25 |
| April 1997 | $0.94 | $0.94 |
| March 1997 | $1.06 | $1.06 |
| February 1997 | $1.19 | $1.19 |
| January 1997 | $1.31 | $1.31 |
| December 1996 | $1.19 | $1.19 |
| November 1996 | $1.38 | $1.38 |
| October 1996 | $1.88 | $1.88 |
| September 1996 | $2.12 | $2.12 |
| August 1996 | $2.44 | $2.44 |
| July 1996 | $1.88 | $1.88 |
| June 1996 | $2.12 | $2.12 |
| May 1996 | $2.31 | $2.31 |
| April 1996 | $1.69 | $1.69 |
| March 1996 | $1.81 | $1.81 |
| February 1996 | $1.50 | $1.50 |
| January 1996 | $1.81 | $1.81 |
| December 1995 | $1.44 | $1.44 |
| November 1995 | $1.69 | $1.69 |
| October 1995 | $1.94 | $1.94 |
| September 1995 | $2.19 | $2.19 |
| August 1995 | $1.62 | $1.62 |
| July 1995 | $1.44 | $1.44 |
| June 1995 | $1.81 | $1.81 |
| May 1995 | $0.75 | $0.75 |
| April 1995 | $0.81 | $0.81 |
| March 1995 | $0.69 | $0.69 |
| February 1995 | $0.28 | $0.28 |
| January 1995 | $0.25 | $0.25 |
| December 1994 | $0.09 | $0.09 |
| November 1994 | $0.22 | $0.22 |
| October 1994 | $0.22 | $0.22 |
| September 1994 | $0.28 | $0.28 |
| August 1994 | $0.25 | $0.25 |
| July 1994 | $0.38 | $0.38 |
| June 1994 | $0.36 | $0.36 |
| May 1994 | $0.28 | $0.28 |
| April 1994 | $0.34 | $0.34 |
| March 1994 | $0.25 | $0.25 |
| February 1994 | $0.31 | $0.31 |
| January 1994 | $0.44 | $0.44 |
| December 1993 | $0.56 | $0.56 |
| November 1993 | $0.81 | $0.81 |
| October 1993 | $0.81 | $0.81 |
| September 1993 | $0.88 | $0.88 |
| August 1993 | $1.06 | $1.06 |
| July 1993 | $1.12 | $1.12 |
| June 1993 | $1.12 | $1.12 |
| May 1993 | $0.94 | $0.94 |
| April 1993 | $1.12 | $1.12 |
| March 1993 | $1.06 | $1.06 |
| February 1993 | $1 | $1 |
| January 1993 | $1.12 | $1.12 |
| December 1992 | $1.06 | $1.06 |
| November 1992 | $1.38 | $1.38 |
| October 1992 | $1.38 | $1.38 |
| September 1992 | $1.50 | $1.50 |
| August 1992 | $1.88 | $1.88 |
| July 1992 | $1.56 | $1.56 |
| June 1992 | $1.38 | $1.38 |
| May 1992 | $1.62 | $1.62 |
| April 1992 | $1.25 | $1.25 |
| March 1992 | $1.72 | $1.72 |
| February 1992 | $1.81 | $1.81 |
| January 1992 | $1.47 | $1.47 |
| December 1991 | $1.31 | $1.31 |
| November 1991 | $1.19 | $1.19 |
| October 1991 | $1.12 | $1.12 |
| September 1991 | $1.50 | $1.50 |
| August 1991 | $1.19 | $1.19 |
| July 1991 | $1.25 | $1.25 |
| June 1991 | $1.78 | $1.78 |
| May 1991 | $2.13 | $2.13 |
| April 1991 | $2.09 | $2.09 |
| March 1991 | $2.19 | $2.19 |
| February 1991 | $2 | $2 |
| January 1991 | $2.13 | $2.13 |
| December 1990 | $1.38 | $1.38 |
| November 1990 | $1.38 | $1.38 |
| October 1990 | $1.50 | $1.50 |
| September 1990 | $1.31 | $1.31 |
| August 1990 | $0.62 | $0.62 |
| July 1990 | $0.50 | $0.50 |
| June 1990 | $0.81 | $0.81 |
| May 1990 | $0.69 | $0.69 |
| April 1990 | $1 | $1 |
| March 1990 | $1.25 | $1.25 |
| February 1990 | $1.88 | $1.88 |
| January 1990 | $1.75 | $1.75 |
| December 1989 | $2 | $2 |
| November 1989 | $2.25 | $2.25 |
| October 1989 | $1.88 | $1.88 |
| September 1989 | $2.38 | $2.38 |
| August 1989 | $2.38 | $2.38 |
| July 1989 | $2.62 | $2.62 |
| June 1989 | $2.75 | $2.75 |
| May 1989 | $3.38 | $3.38 |
| April 1989 | $3 | $3 |
| March 1989 | $3.25 | $3.25 |
| February 1989 | $4.25 | $4.25 |
| January 1989 | $2.50 | $2.50 |
| December 1988 | $2.88 | $2.88 |
| November 1988 | $3 | $3 |
| October 1988 | $2.88 | $2.88 |
| September 1988 | $2.62 | $2.62 |
| August 1988 | $2.75 | $2.75 |
| July 1988 | $3.50 | $3.50 |
| June 1988 | $3.19 | $3.19 |
| May 1988 | $2.44 | $2.44 |
| April 1988 | $1.81 | $1.81 |
| March 1988 | $2.25 | $2.25 |
| February 1988 | $2.19 | $2.19 |
| January 1988 | $2.12 | $2.12 |
| December 1987 | $2 | $2 |
| November 1987 | $2 | $2 |
| October 1987 | $2.25 | $2.25 |
| September 1987 | $3.88 | $3.88 |
| August 1987 | $4.56 | $4.56 |
| July 1987 | $5.38 | $5.38 |
| June 1987 | $5.88 | $5.88 |
| May 1987 | $7 | $7 |
| April 1987 | $6.69 | $6.69 |
| March 1987 | $6.56 | $6.56 |
| February 1987 | $6.19 | $6.19 |
| January 1987 | $4.50 | $4.50 |
| December 1986 | $3.88 | $3.88 |
| November 1986 | $4.06 | $4.06 |
| October 1986 | $3.62 | $3.62 |
| September 1986 | $3.38 | $3.38 |
| August 1986 | $4.69 | $4.69 |
| July 1986 | $4 | $4 |
| June 1986 | $5.62 | $5.62 |
| May 1986 | $4.94 | $4.94 |
| April 1986 | $4.62 | $4.62 |
| March 1986 | $3.75 | $3.75 |
| February 1986 | $4.38 | $4.38 |
| January 1986 | $3.81 | $3.81 |
STKL
Price: $6.69
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.21 USD
P/E Ratio: -18.76
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 979056
Ebitda: 15.8 millionMarket Capitalization: 769.3 million