SunOpta Inc. (STKL) Stock Price History
Historical prices from 1986 to 2026
- 1M
- —
- 3M
- +0.3%
- YTD
- +75.2%
- 1Y
- +4.3%
- 3Y
- +0.7%
- 5Y
- -11.0%
Loading 10-year price history...
STKL Historical Performance
STKL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +48.6%
- 2003 annual price return
- +201.6%
- 2004 annual price return
- -22.3%
- 2005 annual price return
- -25.5%
- 2006 annual price return
- +63.0%
- 2007 annual price return
- +55.2%
- 2008 annual price return
- -87.7%
- 2009 annual price return
- +79.7%
- 2010 annual price return
- +132.7%
- 2011 annual price return
- -37.6%
- 2012 annual price return
- +15.6%
- 2013 annual price return
- +71.7%
- 2014 annual price return
- +19.6%
- 2015 annual price return
- -42.0%
- 2016 annual price return
- +7.5%
- 2017 annual price return
- +5.4%
- 2018 annual price return
- -50.4%
- 2019 annual price return
- -37.7%
- 2020 annual price return
- +359.4%
- 2021 annual price return
- -37.9%
- 2022 annual price return
- +14.4%
- 2023 annual price return
- -35.0%
- 2024 annual price return
- +39.0%
- 2025 annual price return
- -50.9%
- 2026 annual price return
- +74.7%
STKL Stock Price Trajectory (1986–2026)
As of July 8, 2026, SunOpta Inc. (STKL) trades at $6.50, representing a +4.3% return over the past year. The stock has delivered a -44.1% total return over five years (-11.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.07 on February 11, 2021. From this peak, STKL has corrected -61.9%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers HAIN (-62.6% 1Y), SMPL (-58.3% 1Y), and VITL (-65.7% 1Y), STKL has outperformed the peer group average. Compare STKL vs HAIN →
STKL Historical Price Data · from 1986
Rows 1–50 of 10,153| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-15 | 6.49 | 6.50 | 6.49 | 6.50 | 2.92M | 0.00% |
| 2026-05-07 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 0.00% |
| 2026-05-06 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 0.00% |
| 2026-05-01 | 6.50 | 6.50 | 6.47 | 6.50 | 2.89M | +0.31% |
| 2026-04-30 | 6.48 | 6.49 | 6.48 | 6.48 | 380K | 0.00% |
| 2026-04-29 | 6.50 | 6.50 | 6.48 | 6.48 | 568K | -0.15% |
| 2026-04-28 | 6.49 | 6.49 | 6.48 | 6.49 | 415K | 0.00% |
| 2026-04-27 | 6.49 | 6.50 | 6.48 | 6.49 | 335K | 0.00% |
| 2026-04-24 | 6.48 | 6.50 | 6.48 | 6.49 | 477K | +0.15% |
| 2026-04-23 | 6.50 | 6.50 | 6.48 | 6.48 | 845K | 0.00% |
| 2026-04-22 | 6.49 | 6.49 | 6.48 | 6.48 | 890K | 0.00% |
| 2026-04-21 | 6.49 | 6.50 | 6.48 | 6.48 | 1.11M | -0.15% |
| 2026-04-20 | 6.48 | 6.49 | 6.47 | 6.49 | 623K | +0.31% |
| 2026-04-17 | 6.50 | 6.50 | 6.47 | 6.47 | 885K | -0.46% |
| 2026-04-16 | 6.50 | 6.50 | 6.49 | 6.50 | 750K | 0.00% |
| 2026-04-15 | 6.48 | 6.51 | 6.48 | 6.50 | 1.26M | +0.15% |
| 2026-04-14 | 6.49 | 6.49 | 6.48 | 6.49 | 442K | 0.00% |
| 2026-04-13 | 6.48 | 6.49 | 6.47 | 6.49 | 672K | +0.15% |
| 2026-04-10 | 6.49 | 6.49 | 6.48 | 6.48 | 280K | 0.00% |
| 2026-04-09 | 6.49 | 6.49 | 6.48 | 6.48 | 400K | 0.00% |
| 2026-04-08 | 6.49 | 6.50 | 6.47 | 6.48 | 845K | 0.00% |
| 2026-04-07 | 6.48 | 6.49 | 6.47 | 6.48 | 786K | -0.15% |
| 2026-04-06 | 6.49 | 6.50 | 6.46 | 6.49 | 3.90M | 0.00% |
| 2026-04-02 | 6.47 | 6.52 | 6.47 | 6.49 | 1.28M | 0.00% |
| 2026-04-01 | 6.47 | 6.49 | 6.47 | 6.49 | 1.02M | +0.15% |
| 2026-03-31 | 6.47 | 6.48 | 6.47 | 6.48 | 804K | +0.15% |
| 2026-03-30 | 6.47 | 6.48 | 6.46 | 6.47 | 729K | +0.15% |
| 2026-03-27 | 6.47 | 6.48 | 6.46 | 6.46 | 2.58M | -0.15% |
| 2026-03-26 | 6.47 | 6.48 | 6.46 | 6.47 | 677K | 0.00% |
| 2026-03-25 | 6.49 | 6.49 | 6.47 | 6.47 | 465K | 0.00% |
| 2026-03-24 | 6.48 | 6.49 | 6.47 | 6.47 | 838K | -0.15% |
| 2026-03-23 | 6.48 | 6.50 | 6.47 | 6.48 | 1.24M | -0.31% |
| 2026-03-20 | 6.47 | 6.50 | 6.45 | 6.50 | 2.53M | +0.78% |
| 2026-03-19 | 6.48 | 6.48 | 6.45 | 6.45 | 1.04M | -0.46% |
| 2026-03-18 | 6.46 | 6.49 | 6.45 | 6.48 | 2.64M | +0.47% |
| 2026-03-17 | 6.45 | 6.47 | 6.45 | 6.45 | 905K | 0.00% |
| 2026-03-16 | 6.45 | 6.46 | 6.45 | 6.45 | 1.06M | +0.16% |
| 2026-03-13 | 6.46 | 6.46 | 6.43 | 6.44 | 3.02M | -0.08% |
| 2026-03-12 | 6.45 | 6.46 | 6.44 | 6.45 | 1.26M | -0.23% |
| 2026-03-11 | 6.46 | 6.48 | 6.44 | 6.46 | 1.67M | +0.31% |
| 2026-03-10 | 6.46 | 6.49 | 6.44 | 6.44 | 1.51M | -0.31% |
| 2026-03-09 | 6.46 | 6.47 | 6.43 | 6.46 | 3.54M | 0.00% |
| 2026-03-06 | 6.44 | 6.48 | 6.43 | 6.46 | 4.25M | +0.31% |
| 2026-03-05 | 6.45 | 6.47 | 6.44 | 6.44 | 2.29M | -0.16% |
| 2026-03-04 | 6.46 | 6.51 | 6.45 | 6.45 | 3.51M | -0.15% |
| 2026-03-03 | 6.47 | 6.49 | 6.45 | 6.46 | 2.05M | -0.46% |
| 2026-03-02 | 6.48 | 6.54 | 6.47 | 6.49 | 3.09M | +0.15% |
| 2026-02-27 | 6.42 | 6.48 | 6.40 | 6.48 | 7.70M | +1.25% |
| 2026-02-26 | 6.44 | 6.46 | 6.40 | 6.40 | 1.87M | -0.16% |
| 2026-02-25 | 6.44 | 6.46 | 6.41 | 6.41 | 1.89M | -0.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STKL — Frequently Asked Questions
Quick answers to the most common questions about buying STKL stock.
How has STKL stock performed recently?
STKL returned +4.3% over the past year, beating its 5-year annualized CAGR of -11.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STKL's all-time high price?
SunOpta Inc. reached $17.07 on 2021-02-11. The 52-week high is $6.94. Current 1-year return of +4.3% places the stock closer to historical peaks.
Where can I download STKL historical price data?
This page provides STKL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.