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

Sunopta Inc (NQ: STKL )

5.610 -0.100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2022 9.260 9.300 9.060 9.100 988,188 -0.07(-0.76%)
Sep 29, 2022 9.200 9.240 8.965 9.170 1,076,438 -0.14(-1.50%)
Sep 28, 2022 9.040 9.370 8.850 9.310 1,190,349 +0.32(+3.56%)
Sep 27, 2022 8.950 9.230 8.890 8.990 703,490 +0.14(+1.58%)
Sep 26, 2022 8.720 8.940 8.700 8.850 709,632 -0.03(-0.34%)
Sep 23, 2022 9.140 9.150 8.700 8.880 1,045,979 -0.42(-4.52%)
Sep 22, 2022 9.420 9.610 9.230 9.300 879,026 -0.25(-2.62%)
Sep 21, 2022 9.640 9.830 9.505 9.550 723,275 -0.07(-0.73%)
Sep 20, 2022 10.31 10.31 9.515 9.620 853,200 -0.65(-6.33%)
Sep 19, 2022 9.630 10.30 9.630 10.27 1,604,354 +0.65(+6.76%)
Sep 16, 2022 9.990 10.06 9.560 9.620 1,012,110 -0.55(-5.41%)
Sep 15, 2022 10.47 10.57 10.07 10.17 891,837 -0.33(-3.14%)
Sep 14, 2022 10.19 10.50 10.00 10.50 743,989 +0.33(+3.24%)
Sep 13, 2022 9.900 10.31 9.840 10.17 858,243 +0.03(+0.30%)
Sep 12, 2022 10.00 10.15 9.870 10.14 614,435 +0.21(+2.11%)
Sep 09, 2022 10.06 10.12 9.910 9.930 449,087 +0.01(+0.10%)
Sep 08, 2022 9.930 10.30 9.765 9.920 564,312 -0.01(-0.10%)
Sep 07, 2022 9.790 9.960 9.730 9.930 668,439 +0.16(+1.64%)
Sep 06, 2022 9.930 9.930 9.450 9.770 936,453 +0.08(+0.83%)
Sep 02, 2022 9.980 10.00 9.680 9.690 778,838 -0.21(-2.12%)
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.