Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.540 -0.200 (-3.48%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.310 10.19 9.310 10.17 3,151,377 +0.92(+9.95%)
Nov 27, 2020 9.200 9.350 8.930 9.250 708,600 +0.16(+1.76%)
Nov 25, 2020 9.100 9.270 8.985 9.090 649,900 -0.06(-0.66%)
Nov 24, 2020 9.240 9.300 8.800 9.150 1,039,679 -0.06(-0.65%)
Nov 23, 2020 9.130 9.255 9.070 9.210 421,761 +0.18(+1.99%)
Nov 20, 2020 9.260 9.400 9.010 9.030 508,500 -0.21(-2.27%)
Nov 19, 2020 9.260 9.358 8.960 9.240 701,628 +0.03(+0.33%)
Nov 18, 2020 9.040 9.490 8.990 9.210 968,746 +0.22(+2.45%)
Nov 17, 2020 9.000 9.150 8.930 8.990 931,574 +0.03(+0.33%)
Nov 16, 2020 9.000 9.050 8.360 8.960 828,009 +0.10(+1.13%)
Nov 13, 2020 8.500 8.920 8.339 8.860 707,500 +0.39(+4.60%)
Nov 12, 2020 7.950 8.590 7.950 8.470 1,130,324 +0.56(+7.08%)
Nov 11, 2020 7.260 7.920 7.130 7.910 1,753,006 +0.69(+9.56%)
Nov 10, 2020 7.090 7.530 6.790 7.220 937,783 +0.50(+7.44%)
Nov 09, 2020 7.420 7.500 6.710 6.720 576,920 -0.49(-6.80%)
Nov 06, 2020 7.280 7.360 7.110 7.210 233,900 -0.04(-0.55%)
Nov 05, 2020 7.010 7.280 6.980 7.250 335,256 +0.35(+5.07%)
Nov 04, 2020 7.280 7.340 6.860 6.900 607,312 -0.27(-3.77%)
Nov 03, 2020 6.890 7.274 6.740 7.170 898,975 +0.39(+5.75%)
Nov 02, 2020 6.880 7.050 6.650 6.780 488,298 -0.08(-1.17%)
Oct 30, 2020 6.980 7.340 6.780 6.860 967,200 -0.17(-2.42%)
Oct 29, 2020 7.400 7.430 6.300 7.030 2,038,088 -0.38(-5.13%)
Oct 28, 2020 7.670 7.670 7.290 7.410 628,233 -0.38(-4.88%)
Oct 27, 2020 7.520 7.840 7.430 7.790 513,453 +0.33(+4.42%)
Oct 26, 2020 7.760 7.840 7.400 7.460 549,664 -0.37(-4.73%)
Oct 23, 2020 7.740 7.900 7.640 7.830 245,200 +0.08(+1.03%)
Oct 22, 2020 7.610 7.900 7.600 7.750 655,403 +0.06(+0.78%)
Oct 21, 2020 7.830 7.830 7.570 7.690 718,473 -0.09(-1.16%)
Oct 20, 2020 7.950 8.000 7.640 7.780 809,226 -0.11(-1.39%)
Oct 19, 2020 7.760 7.940 7.630 7.890 905,664 +0.11(+1.41%)
Oct 16, 2020 7.900 8.170 7.640 7.780 1,068,500 -0.07(-0.89%)
Oct 15, 2020 7.590 7.860 7.440 7.850 1,166,618 +0.07(+0.90%)
Oct 14, 2020 7.970 7.980 7.610 7.780 1,056,717 -0.16(-2.02%)
Oct 13, 2020 7.880 7.970 7.803 7.940 233,791 +0.01(+0.13%)
Oct 12, 2020 8.000 8.050 7.810 7.930 286,523 +0.00(+0.00%)
Oct 09, 2020 7.900 7.940 7.690 7.930 250,200 +0.13(+1.67%)
Oct 08, 2020 7.890 7.950 7.760 7.800 283,206 -0.01(-0.13%)
Oct 07, 2020 7.720 8.040 7.680 7.810 472,630 +0.16(+2.09%)
Oct 06, 2020 7.660 7.820 7.574 7.650 280,430 -0.03(-0.39%)
Oct 05, 2020 7.640 7.680 7.500 7.680 276,003 +0.08(+1.05%)
Oct 02, 2020 7.550 7.760 7.500 7.600 299,000 -0.18(-2.31%)
Oct 01, 2020 7.530 7.780 7.492 7.780 470,283 +0.36(+4.85%)
Sep 30, 2020 7.510 7.910 7.380 7.420 809,513 -0.09(-1.20%)
Sep 29, 2020 7.520 7.540 7.300 7.510 379,943 -0.05(-0.66%)
Sep 28, 2020 7.480 7.603 7.400 7.560 724,838 +0.22(+3.00%)
Sep 25, 2020 6.800 7.380 6.800 7.340 543,000 +0.43(+6.22%)
Sep 24, 2020 7.180 7.180 6.790 6.910 715,519 -0.27(-3.76%)
Sep 23, 2020 7.340 7.670 7.180 7.180 936,873 -0.14(-1.91%)
Sep 22, 2020 7.450 7.500 7.130 7.320 346,447 -0.07(-0.95%)
Sep 21, 2020 7.210 7.390 7.020 7.390 387,669 +0.22(+3.07%)
Sep 18, 2020 6.910 7.300 6.840 7.170 369,900 +0.33(+4.82%)
Sep 17, 2020 7.100 7.100 6.800 6.840 342,978 -0.15(-2.15%)
Sep 16, 2020 7.390 7.420 6.800 6.990 672,382 -0.34(-4.64%)
Sep 15, 2020 7.100 7.710 7.100 7.330 1,308,429 +0.28(+3.97%)
Sep 14, 2020 6.920 7.080 6.860 7.050 231,844 +0.17(+2.47%)
Sep 11, 2020 6.830 6.990 6.750 6.880 267,300 +0.10(+1.47%)
Sep 10, 2020 7.020 7.150 6.740 6.780 436,945 -0.23(-3.28%)
Sep 09, 2020 6.590 7.080 6.590 7.010 391,844 +0.42(+6.37%)
Sep 08, 2020 6.630 6.744 6.530 6.590 456,475 -0.19(-2.80%)
Sep 04, 2020 6.950 6.970 6.530 6.780 516,000 -0.18(-2.59%)
Sep 03, 2020 7.290 7.400 6.890 6.960 528,865 -0.31(-4.26%)
Sep 02, 2020 7.120 7.280 6.920 7.270 627,588 +0.16(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.