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

Sunopta Inc (NQ: STKL )

6.280 +0.630 (+11.15%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 (%)
May 31, 2022 8.000 8.390 7.635 7.780 1,426,531 -0.45(-5.47%)
May 27, 2022 7.750 8.260 7.710 8.230 2,145,444 +0.55(+7.16%)
May 26, 2022 7.370 7.760 7.330 7.680 1,540,862 +0.38(+5.21%)
May 25, 2022 6.700 7.300 6.640 7.300 1,001,588 +0.59(+8.79%)
May 24, 2022 6.682 7.090 6.575 6.710 998,451 -0.33(-4.69%)
May 23, 2022 7.150 7.270 6.970 7.040 733,244 -0.05(-0.71%)
May 20, 2022 7.170 7.260 6.820 7.090 744,894 +0.08(+1.14%)
May 19, 2022 7.130 7.270 6.910 7.010 816,634 -0.21(-2.91%)
May 18, 2022 7.480 7.490 7.030 7.220 1,202,109 -0.46(-5.99%)
May 17, 2022 7.830 7.930 7.515 7.680 1,416,481 -0.02(-0.26%)
May 16, 2022 7.410 7.805 7.380 7.700 1,909,331 +0.21(+2.80%)
May 13, 2022 6.490 7.520 6.410 7.490 3,644,134 +1.05(+16.30%)
May 12, 2022 4.890 6.475 4.890 6.440 4,035,546 +1.55(+31.70%)
May 11, 2022 5.110 5.355 4.850 4.890 950,238 -0.23(-4.49%)
May 10, 2022 5.140 5.330 4.960 5.120 831,565 -0.03(-0.58%)
May 09, 2022 5.370 5.445 5.130 5.150 797,327 -0.37(-6.70%)
May 06, 2022 5.850 5.850 5.330 5.520 807,137 -0.39(-6.60%)
May 05, 2022 5.840 5.930 5.720 5.910 1,066,733 -0.02(-0.34%)
May 04, 2022 5.630 5.960 5.575 5.930 1,246,497 +0.31(+5.52%)
May 03, 2022 5.680 5.920 5.510 5.620 737,997 -0.06(-1.06%)
May 02, 2022 5.500 5.720 5.390 5.680 839,705 +0.19(+3.46%)
Apr 29, 2022 5.700 5.810 5.490 5.490 1,006,872 -0.13(-2.31%)
Apr 28, 2022 5.510 5.620 5.380 5.620 986,515 +0.22(+4.07%)
Apr 27, 2022 5.260 5.550 5.170 5.400 954,198 +0.14(+2.66%)
Apr 26, 2022 5.500 5.535 5.260 5.260 680,075 -0.25(-4.54%)
Apr 25, 2022 5.410 5.540 5.210 5.510 884,573 +0.03(+0.55%)
Apr 22, 2022 5.580 5.690 5.440 5.480 371,699 -0.16(-2.84%)
Apr 21, 2022 5.780 5.870 5.550 5.640 591,129 -0.05(-0.88%)
Apr 20, 2022 5.810 5.810 5.640 5.690 471,148 -0.05(-0.87%)
Apr 19, 2022 5.620 5.835 5.510 5.740 616,963 +0.14(+2.50%)
Apr 18, 2022 5.670 5.700 5.480 5.600 471,480 -0.11(-1.93%)
Apr 14, 2022 5.970 5.980 5.680 5.710 556,954 -0.17(-2.89%)
Apr 13, 2022 5.730 5.910 5.492 5.880 658,745 +0.14(+2.44%)
Apr 12, 2022 5.980 6.220 5.730 5.740 834,918 -0.15(-2.55%)
Apr 11, 2022 5.900 5.980 5.760 5.890 837,348 -0.06(-1.01%)
Apr 08, 2022 5.420 5.960 5.300 5.950 1,743,422 +0.54(+9.98%)
Apr 07, 2022 5.290 5.455 5.210 5.410 1,094,523 +0.08(+1.50%)
Apr 06, 2022 5.320 5.430 5.165 5.330 705,782 -0.05(-0.93%)
Apr 05, 2022 5.470 5.475 5.300 5.380 600,226 -0.07(-1.28%)
Apr 04, 2022 5.230 5.500 5.140 5.450 513,117 +0.31(+6.03%)
Apr 01, 2022 5.030 5.160 4.850 5.140 706,254 +0.12(+2.39%)
Mar 31, 2022 5.200 5.200 5.000 5.020 602,325 -0.20(-3.83%)
Mar 30, 2022 5.490 5.490 5.190 5.220 515,484 -0.21(-3.87%)
Mar 29, 2022 5.230 5.495 5.230 5.430 514,031 +0.24(+4.62%)
Mar 28, 2022 5.250 5.250 5.060 5.190 301,988 +0.00(+0.00%)
Mar 25, 2022 5.220 5.330 5.140 5.190 439,048 -0.05(-0.95%)
Mar 24, 2022 5.260 5.270 5.160 5.240 412,533 +0.01(+0.19%)
Mar 23, 2022 5.200 5.370 5.200 5.230 497,726 -0.06(-1.13%)
Mar 22, 2022 5.240 5.360 5.170 5.290 488,641 +0.10(+1.93%)
Mar 21, 2022 5.290 5.450 5.170 5.190 539,190 -0.09(-1.70%)
Mar 18, 2022 4.990 5.300 4.990 5.280 573,961 +0.24(+4.76%)
Mar 17, 2022 4.870 5.040 4.830 5.040 653,295 +0.15(+3.07%)
Mar 16, 2022 4.770 4.895 4.680 4.890 472,899 +0.21(+4.49%)
Mar 15, 2022 4.590 4.715 4.590 4.680 265,826 +0.13(+2.86%)
Mar 14, 2022 4.620 4.770 4.530 4.550 657,501 -0.04(-0.87%)
Mar 11, 2022 5.000 5.000 4.590 4.590 1,184,588 -0.31(-6.33%)
Mar 10, 2022 4.960 4.970 4.785 4.900 517,934 -0.17(-3.35%)
Mar 09, 2022 4.930 5.090 4.870 5.070 461,695 +0.25(+5.19%)
Mar 08, 2022 4.760 4.895 4.660 4.820 448,477 +0.10(+2.12%)
Mar 07, 2022 4.900 4.910 4.640 4.720 1,091,489 -0.18(-3.67%)
Mar 04, 2022 5.030 5.070 4.855 4.900 565,337 -0.20(-3.92%)
Mar 03, 2022 5.250 5.270 5.085 5.100 338,001 -0.11(-2.11%)
Mar 02, 2022 5.120 5.230 5.055 5.210 541,687 +0.09(+1.76%)
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.