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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2021 6.840 6.980 6.830 6.950 592,002 +0.12(+1.76%)
Dec 30, 2021 6.560 6.990 6.560 6.830 717,254 +0.24(+3.64%)
Dec 29, 2021 6.808 6.825 6.590 6.590 557,053 -0.20(-2.95%)
Dec 28, 2021 6.820 6.950 6.690 6.790 1,091,125 -0.11(-1.59%)
Dec 27, 2021 6.830 6.985 6.720 6.900 639,680 +0.10(+1.47%)
Dec 23, 2021 6.840 6.890 6.690 6.800 682,661 -0.11(-1.59%)
Dec 22, 2021 6.930 7.005 6.810 6.910 973,527 +0.01(+0.14%)
Dec 21, 2021 6.720 6.960 6.610 6.900 965,221 +0.17(+2.53%)
Dec 20, 2021 6.590 6.820 6.350 6.730 1,347,856 +0.13(+1.97%)
Dec 17, 2021 6.350 6.720 6.340 6.600 905,061 +0.23(+3.61%)
Dec 16, 2021 6.310 6.445 6.200 6.370 933,042 +0.13(+2.08%)
Dec 15, 2021 6.250 6.270 5.965 6.240 704,164 +0.00(+0.00%)
Dec 14, 2021 6.220 6.350 6.150 6.240 772,343 +0.01(+0.16%)
Dec 13, 2021 6.460 6.550 6.150 6.230 731,580 -0.23(-3.56%)
Dec 10, 2021 6.560 6.688 6.275 6.460 710,493 -0.16(-2.42%)
Dec 09, 2021 6.490 6.850 6.450 6.620 1,384,749 +0.10(+1.53%)
Dec 08, 2021 6.410 6.560 6.280 6.520 747,267 +0.08(+1.24%)
Dec 07, 2021 6.260 6.460 6.260 6.440 794,419 +0.26(+4.21%)
Dec 06, 2021 5.950 6.190 5.880 6.180 1,011,059 +0.25(+4.22%)
Dec 03, 2021 6.140 6.160 5.900 5.930 1,074,865 -0.14(-2.31%)
Dec 02, 2021 5.870 5.970 5.810 6.070 715,958 +0.20(+3.41%)
Dec 01, 2021 6.070 6.219 5.835 5.870 1,243,466 -0.10(-1.68%)
Nov 30, 2021 6.000 6.090 5.860 5.970 970,563 -0.13(-2.13%)
Nov 29, 2021 6.360 6.360 6.080 6.100 843,455 -0.21(-3.33%)
Nov 26, 2021 6.260 6.330 6.090 6.310 582,072 -0.15(-2.32%)
Nov 24, 2021 6.500 6.580 6.440 6.460 522,912 -0.07(-1.07%)
Nov 23, 2021 6.560 6.670 6.485 6.530 582,937 -0.03(-0.46%)
Nov 22, 2021 6.620 6.640 6.500 6.560 641,364 -0.08(-1.20%)
Nov 19, 2021 6.600 6.815 6.560 6.640 690,895 +0.02(+0.30%)
Nov 18, 2021 6.630 6.720 6.590 6.620 1,359,179 -0.04(-0.60%)
Nov 17, 2021 6.780 6.900 6.620 6.660 607,054 -0.12(-1.77%)
Nov 16, 2021 6.820 6.980 6.650 6.780 896,268 +0.00(+0.00%)
Nov 15, 2021 7.120 7.175 6.740 6.780 1,115,637 -0.30(-4.24%)
Nov 12, 2021 6.620 7.095 6.580 7.080 1,994,690 +0.52(+7.93%)
Nov 11, 2021 6.730 6.840 6.390 6.560 2,069,846 -0.17(-2.53%)
Nov 10, 2021 7.540 6.730 2,150,515 -1.01(-13.05%)
Nov 09, 2021 7.760 7.790 7.640 7.740 604,518 +0.02(+0.26%)
Nov 08, 2021 7.670 7.790 7.570 7.720 389,291 +0.06(+0.78%)
Nov 05, 2021 7.550 7.680 7.450 7.660 507,232 +0.17(+2.27%)
Nov 04, 2021 7.830 7.848 7.375 7.490 876,243 -0.32(-4.10%)
Nov 03, 2021 7.680 7.850 7.660 7.810 370,822 +0.09(+1.17%)
Nov 02, 2021 7.800 7.800 7.420 7.720 648,650 -0.09(-1.15%)
Nov 01, 2021 7.760 7.970 7.730 7.810 1,029,505 +0.05(+0.64%)
Oct 29, 2021 7.550 7.810 7.480 7.760 890,267 +0.18(+2.37%)
Oct 28, 2021 7.460 7.580 1,026,231 +0.12(+1.61%)
Oct 27, 2021 7.820 7.800 7.400 7.460 1,607,604 -0.36(-4.60%)
Oct 26, 2021 8.160 7.820 647,881 -0.38(-4.63%)
Oct 25, 2021 8.080 8.290 8.080 8.200 783,908 +0.12(+1.49%)
Oct 22, 2021 8.000 8.135 7.850 8.080 1,956,800 +0.08(+1.00%)
Oct 21, 2021 8.010 8.140 7.940 8.000 662,446 -0.01(-0.12%)
Oct 20, 2021 7.880 8.140 7.761 8.010 972,328 +0.16(+2.04%)
Oct 19, 2021 8.210 8.210 7.830 7.850 1,613,929 -0.29(-3.56%)
Oct 18, 2021 8.100 8.300 8.065 8.140 400,602 -0.02(-0.25%)
Oct 15, 2021 8.530 8.530 8.070 8.160 1,197,128 -0.27(-3.20%)
Oct 14, 2021 8.750 8.750 8.400 8.430 771,385 -0.28(-3.21%)
Oct 13, 2021 8.930 9.010 8.700 8.710 265,099 -0.17(-1.91%)
Oct 12, 2021 8.820 8.930 8.680 8.880 311,547 +0.11(+1.25%)
Oct 11, 2021 8.550 8.880 8.500 8.770 481,291 +0.18(+2.10%)
Oct 08, 2021 8.720 8.750 8.590 8.590 302,771 -0.14(-1.60%)
Oct 07, 2021 8.730 8.970 8.710 8.730 282,966 +0.04(+0.46%)
Oct 06, 2021 8.720 8.730 8.410 8.690 469,827 -0.16(-1.81%)
Oct 05, 2021 8.700 8.880 8.660 8.850 567,534 +0.16(+1.84%)
Oct 04, 2021 8.770 8.845 8.640 8.690 421,955 -0.09(-1.03%)
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.