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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2022 8.730 8.890 8.540 8.820 1,916,088 +0.07(+0.80%)
Jul 28, 2022 8.510 8.775 8.410 8.750 431,718 +0.28(+3.31%)
Jul 27, 2022 8.490 8.570 8.190 8.470 684,267 +0.04(+0.47%)
Jul 26, 2022 8.670 8.712 8.290 8.430 555,684 -0.34(-3.88%)
Jul 25, 2022 8.620 8.870 8.535 8.770 446,112 +0.16(+1.86%)
Jul 22, 2022 9.120 9.250 8.520 8.610 638,071 -0.51(-5.59%)
Jul 21, 2022 9.090 9.215 8.890 9.120 804,354 +0.08(+0.88%)
Jul 20, 2022 9.160 9.270 8.940 9.040 928,763 -0.06(-0.66%)
Jul 19, 2022 8.990 9.115 8.810 9.100 688,219 +0.21(+2.36%)
Jul 18, 2022 9.180 9.410 8.860 8.890 1,415,608 -0.13(-1.44%)
Jul 15, 2022 9.030 9.030 8.760 9.020 760,932 +0.14(+1.58%)
Jul 14, 2022 8.770 9.040 8.580 8.880 1,393,776 -0.07(-0.78%)
Jul 13, 2022 8.660 9.060 8.650 8.950 1,013,945 +0.05(+0.56%)
Jul 12, 2022 8.860 9.070 8.725 8.900 1,094,111 +0.08(+0.91%)
Jul 11, 2022 8.910 8.960 8.680 8.820 709,107 -0.13(-1.45%)
Jul 08, 2022 8.960 9.120 8.820 8.950 880,287 -0.08(-0.89%)
Jul 07, 2022 8.840 9.110 8.840 9.030 1,317,933 +0.20(+2.27%)
Jul 06, 2022 8.890 8.960 8.345 8.830 1,674,677 +0.05(+0.57%)
Jul 05, 2022 8.360 8.790 8.100 8.780 2,204,947 +0.43(+5.15%)
Jul 01, 2022 7.770 8.360 7.600 8.350 1,701,284 +0.56(+7.19%)
Jun 30, 2022 7.480 7.800 7.320 7.790 1,634,935 +0.18(+2.37%)
Jun 29, 2022 7.620 7.770 7.480 7.610 1,053,093 -0.12(-1.55%)
Jun 28, 2022 7.980 8.220 7.630 7.730 1,517,371 -0.23(-2.89%)
Jun 27, 2022 7.980 7.990 7.680 7.960 948,468 +0.04(+0.51%)
Jun 24, 2022 7.830 8.205 7.780 7.920 13,936,853 +0.15(+1.93%)
Jun 23, 2022 7.390 7.808 7.370 7.770 1,815,143 +0.49(+6.73%)
Jun 22, 2022 7.290 7.510 7.160 7.280 1,149,378 -0.05(-0.68%)
Jun 21, 2022 7.290 7.670 7.275 7.330 1,375,185 +0.14(+1.95%)
Jun 17, 2022 7.120 7.340 6.940 7.190 1,585,923 +0.08(+1.13%)
Jun 16, 2022 7.030 7.250 6.830 7.110 1,515,370 -0.05(-0.70%)
Jun 15, 2022 7.050 7.420 7.025 7.160 2,101,597 +0.16(+2.29%)
Jun 14, 2022 6.980 7.090 6.830 7.000 1,799,007 +0.04(+0.57%)
Jun 13, 2022 7.280 7.508 6.930 6.960 858,101 -0.55(-7.32%)
Jun 10, 2022 7.460 7.630 7.385 7.510 757,604 -0.12(-1.57%)
Jun 09, 2022 7.880 7.910 7.520 7.630 1,041,262 -0.26(-3.30%)
Jun 08, 2022 7.550 8.095 7.500 7.890 1,024,694 +0.34(+4.50%)
Jun 07, 2022 7.460 7.673 7.320 7.550 800,805 +0.06(+0.80%)
Jun 06, 2022 7.840 8.080 7.400 7.490 1,350,548 -0.14(-1.83%)
Jun 03, 2022 7.740 8.190 7.550 7.630 1,048,752 -0.15(-1.93%)
Jun 02, 2022 7.700 8.110 7.620 7.780 826,538 +0.09(+1.17%)
Jun 01, 2022 7.820 7.990 7.520 7.690 811,809 -0.09(-1.16%)
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%)
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.