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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2020 4.770 4.850 4.690 4.700 298,053 -0.07(-1.47%)
Jun 29, 2020 4.650 4.870 4.570 4.770 326,316 +0.09(+1.92%)
Jun 26, 2020 4.540 4.800 4.490 4.680 609,500 +0.08(+1.74%)
Jun 25, 2020 4.640 4.690 4.510 4.600 378,229 -0.07(-1.50%)
Jun 24, 2020 4.700 4.750 4.570 4.670 270,435 -0.09(-1.89%)
Jun 23, 2020 4.850 4.870 4.640 4.760 278,760 -0.10(-2.06%)
Jun 22, 2020 4.690 4.860 4.510 4.860 1,478,897 +0.14(+2.97%)
Jun 19, 2020 4.600 4.780 4.560 4.720 479,800 +0.18(+3.96%)
Jun 18, 2020 4.560 4.610 4.430 4.540 226,820 -0.05(-1.09%)
Jun 17, 2020 4.920 5.000 4.530 4.590 362,683 -0.29(-5.94%)
Jun 16, 2020 4.770 5.040 4.630 4.880 2,236,937 +0.35(+7.73%)
Jun 15, 2020 4.330 4.630 4.310 4.530 560,728 +0.02(+0.44%)
Jun 12, 2020 4.440 4.720 4.300 4.510 1,704,800 +0.06(+1.35%)
Jun 11, 2020 4.850 4.870 4.300 4.450 2,189,940 -0.62(-12.23%)
Jun 10, 2020 4.950 5.160 4.750 5.070 2,859,478 +0.12(+2.42%)
Jun 09, 2020 5.000 5.020 4.630 4.950 953,143 -0.10(-1.98%)
Jun 08, 2020 4.940 5.200 4.760 5.050 1,284,003 +0.07(+1.41%)
Jun 05, 2020 5.000 5.080 4.840 4.980 625,100 +0.05(+1.01%)
Jun 04, 2020 5.130 5.140 4.860 4.930 1,007,934 +0.03(+0.61%)
Jun 03, 2020 5.210 5.340 4.720 4.900 1,194,343 -0.13(-2.68%)
Jun 02, 2020 4.650 5.450 4.620 5.035 2,428,580 +0.40(+8.51%)
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.