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

Sunopta Inc (NQ: STKL )

6.090 +0.440 (+7.79%)
Streaming Delayed Price Updated: 12:06 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 (%)
Aug 31, 2020 6.780 6.830 6.630 6.800 299,242 +0.01(+0.15%)
Aug 28, 2020 6.800 6.870 6.710 6.790 183,600 +0.00(+0.07%)
Aug 27, 2020 7.000 7.130 6.670 6.785 396,019 -0.21(-2.93%)
Aug 26, 2020 6.500 7.310 6.500 6.990 636,096 +0.32(+4.80%)
Aug 25, 2020 6.850 6.870 6.500 6.670 1,096,391 -0.08(-1.19%)
Aug 24, 2020 6.870 6.880 6.410 6.750 1,072,068 -0.03(-0.44%)
Aug 21, 2020 7.040 7.090 6.710 6.780 453,300 -0.31(-4.37%)
Aug 20, 2020 6.810 7.300 6.770 7.090 1,180,434 +0.28(+4.11%)
Aug 19, 2020 6.890 7.045 6.760 6.810 340,241 -0.07(-1.02%)
Aug 18, 2020 6.990 7.000 6.680 6.880 3,590,590 -0.08(-1.15%)
Aug 17, 2020 6.800 7.050 6.800 6.960 430,785 +0.18(+2.65%)
Aug 14, 2020 6.780 6.800 6.530 6.780 307,500 +0.09(+1.35%)
Aug 13, 2020 6.500 6.775 6.500 6.690 306,755 +0.18(+2.76%)
Aug 12, 2020 6.300 6.540 6.250 6.510 446,464 +0.21(+3.33%)
Aug 11, 2020 6.270 6.440 6.250 6.300 516,382 -0.03(-0.47%)
Aug 10, 2020 6.340 6.530 6.250 6.330 369,236 +0.00(+0.00%)
Aug 07, 2020 6.540 6.650 6.260 6.330 439,100 -0.27(-4.09%)
Aug 06, 2020 6.620 6.970 6.550 6.600 369,412 +0.03(+0.46%)
Aug 05, 2020 7.530 7.620 6.000 6.570 2,127,925 -0.59(-8.24%)
Aug 04, 2020 7.030 7.170 6.920 7.160 648,543 +0.06(+0.85%)
Aug 03, 2020 6.600 7.260 6.600 7.100 899,902 +0.52(+7.90%)
Jul 31, 2020 6.820 6.870 6.310 6.580 788,000 -0.24(-3.52%)
Jul 30, 2020 6.560 6.881 6.400 6.820 531,394 +0.14(+2.10%)
Jul 29, 2020 6.650 6.710 6.510 6.680 1,122,526 +0.18(+2.77%)
Jul 28, 2020 6.070 6.640 6.030 6.500 1,046,640 +0.51(+8.51%)
Jul 27, 2020 5.790 6.200 5.770 5.990 628,368 +0.30(+5.27%)
Jul 24, 2020 5.680 5.870 5.580 5.690 621,400 -0.01(-0.18%)
Jul 23, 2020 5.250 5.840 5.240 5.700 1,389,400 +0.48(+9.20%)
Jul 22, 2020 5.000 5.230 4.930 5.220 638,943 +0.44(+9.21%)
Jul 21, 2020 4.750 4.920 4.750 4.780 223,182 +0.08(+1.70%)
Jul 20, 2020 4.660 4.770 4.600 4.700 364,899 -0.02(-0.42%)
Jul 17, 2020 4.710 4.870 4.645 4.720 374,600 -0.02(-0.42%)
Jul 16, 2020 4.540 4.740 4.530 4.740 185,532 +0.14(+3.04%)
Jul 15, 2020 4.700 4.710 4.550 4.600 407,731 -0.04(-0.86%)
Jul 14, 2020 4.690 4.700 4.380 4.640 555,719 -0.12(-2.52%)
Jul 13, 2020 4.990 5.050 4.700 4.760 404,396 -0.15(-3.05%)
Jul 10, 2020 4.880 4.930 4.720 4.910 324,900 +0.18(+3.81%)
Jul 09, 2020 5.210 5.250 4.570 4.730 776,173 -0.46(-8.86%)
Jul 08, 2020 4.840 5.480 4.840 5.190 1,532,494 +0.38(+7.90%)
Jul 07, 2020 4.760 4.835 4.650 4.810 763,976 +0.03(+0.63%)
Jul 06, 2020 4.800 4.910 4.730 4.780 412,272 -0.02(-0.42%)
Jul 02, 2020 4.720 4.880 4.660 4.800 295,100 +0.17(+3.67%)
Jul 01, 2020 4.720 4.790 4.520 4.630 179,457 -0.07(-1.49%)
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.