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

Sunopta Inc (NQ: STKL )

5.935 +0.285 (+5.04%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Jul 31, 2023 6.270 6.640 6.230 6.630 1,244,684 +0.41(+6.51%)
Jul 28, 2023 6.300 6.360 6.200 6.225 736,237 +0.04(+0.73%)
Jul 27, 2023 6.530 6.530 6.140 6.180 1,883,164 -0.35(-5.36%)
Jul 26, 2023 6.450 6.605 6.430 6.530 605,197 +0.07(+1.08%)
Jul 25, 2023 6.520 6.560 6.390 6.460 866,637 -0.06(-0.92%)
Jul 24, 2023 6.410 6.590 6.280 6.520 891,472 +0.12(+1.87%)
Jul 21, 2023 6.300 6.470 6.230 6.400 865,847 +0.14(+2.24%)
Jul 20, 2023 6.240 6.330 6.200 6.260 731,225 +0.03(+0.48%)
Jul 19, 2023 5.940 6.350 5.935 6.230 1,762,726 +0.33(+5.59%)
Jul 18, 2023 5.940 6.220 5.805 5.900 1,128,021 -0.02(-0.34%)
Jul 17, 2023 6.040 6.105 5.905 5.920 969,627 -0.14(-2.31%)
Jul 14, 2023 6.470 6.475 5.970 6.060 1,727,871 -0.44(-6.77%)
Jul 13, 2023 6.470 6.540 6.350 6.500 1,273,739 +0.04(+0.62%)
Jul 12, 2023 6.430 6.515 6.365 6.460 975,441 +0.12(+1.89%)
Jul 11, 2023 6.340 6.360 6.220 6.340 887,257 -0.01(-0.16%)
Jul 10, 2023 6.380 6.535 6.320 6.350 743,745 -0.01(-0.16%)
Jul 07, 2023 6.360 6.560 6.345 6.360 1,360,169 -0.06(-0.93%)
Jul 06, 2023 6.520 6.520 6.220 6.420 920,865 -0.14(-2.13%)
Jul 05, 2023 6.680 6.840 6.510 6.560 868,665 -0.16(-2.38%)
Jul 03, 2023 6.690 6.780 6.570 6.720 631,347 +0.03(+0.45%)
Jun 30, 2023 6.490 6.720 6.490 6.690 1,116,053 +0.23(+3.56%)
Jun 29, 2023 6.520 6.620 6.445 6.460 722,564 -0.04(-0.62%)
Jun 28, 2023 6.570 6.570 6.415 6.500 615,758 -0.08(-1.22%)
Jun 27, 2023 6.440 6.590 6.280 6.580 889,627 +0.09(+1.39%)
Jun 26, 2023 6.970 7.070 6.480 6.490 1,820,770 -0.49(-7.02%)
Jun 23, 2023 6.970 7.230 6.810 6.980 2,433,790 +0.13(+1.90%)
Jun 22, 2023 7.110 7.110 6.810 6.850 3,247,534 -0.21(-2.97%)
Jun 21, 2023 7.150 7.150 6.882 7.060 986,297 -0.10(-1.40%)
Jun 20, 2023 6.940 7.330 6.850 7.160 1,774,776 +0.17(+2.43%)
Jun 16, 2023 7.050 7.050 6.905 6.990 1,058,150 +0.02(+0.29%)
Jun 15, 2023 6.900 7.010 6.855 6.970 589,191 +0.06(+0.87%)
Jun 14, 2023 6.950 7.000 6.840 6.910 720,810 +0.00(+0.00%)
Jun 13, 2023 6.810 6.920 6.780 6.910 1,025,588 +0.08(+1.17%)
Jun 12, 2023 6.930 7.005 6.800 6.830 881,884 -0.05(-0.73%)
Jun 09, 2023 6.880 6.919 6.750 6.880 795,934 -0.02(-0.29%)
Jun 08, 2023 7.170 7.210 6.850 6.900 746,052 -0.29(-4.03%)
Jun 07, 2023 7.140 7.260 7.060 7.190 736,028 +0.06(+0.84%)
Jun 06, 2023 6.970 7.195 6.910 7.130 888,715 +0.13(+1.86%)
Jun 05, 2023 6.870 7.110 6.830 7.000 948,475 +0.10(+1.45%)
Jun 02, 2023 6.720 6.920 6.720 6.900 1,539,562 +0.32(+4.86%)
Jun 01, 2023 6.740 6.750 6.330 6.580 1,497,390 -0.15(-2.23%)
May 31, 2023 6.860 6.870 6.515 6.730 2,223,474 -0.14(-2.04%)
May 30, 2023 7.060 7.100 6.750 6.870 925,876 -0.20(-2.83%)
May 26, 2023 7.170 7.250 7.010 7.070 861,325 -0.12(-1.67%)
May 25, 2023 7.100 7.220 6.970 7.190 954,971 +0.02(+0.28%)
May 24, 2023 7.550 7.550 7.150 7.170 600,511 -0.40(-5.28%)
May 23, 2023 7.370 7.590 7.330 7.570 760,386 +0.16(+2.16%)
May 22, 2023 7.690 7.710 7.400 7.410 982,434 -0.24(-3.14%)
May 19, 2023 7.710 7.730 7.560 7.650 649,335 +0.04(+0.53%)
May 18, 2023 7.570 7.665 7.455 7.610 716,917 +0.01(+0.13%)
May 17, 2023 7.590 7.610 7.405 7.600 613,846 +0.04(+0.53%)
May 16, 2023 7.620 7.940 7.550 7.560 734,046 -0.09(-1.18%)
May 15, 2023 7.660 7.755 7.510 7.650 665,175 +0.00(+0.00%)
May 12, 2023 7.730 8.070 7.390 7.650 1,454,655 -0.06(-0.78%)
May 11, 2023 8.130 8.150 6.960 7.710 2,528,960 -0.40(-4.93%)
May 10, 2023 8.120 8.220 7.995 8.110 783,493 +0.08(+1.00%)
May 09, 2023 8.000 8.115 7.900 8.030 509,467 +0.00(+0.00%)
May 08, 2023 8.050 8.140 7.910 8.030 516,745 -0.01(-0.12%)
May 05, 2023 8.070 8.130 7.970 8.040 604,307 +0.08(+1.01%)
May 04, 2023 8.090 8.090 7.815 7.960 666,689 -0.11(-1.36%)
May 03, 2023 8.110 8.270 8.020 8.070 657,606 -0.07(-0.86%)
May 02, 2023 8.210 8.230 7.960 8.140 678,058 -0.11(-1.33%)
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.