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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2023 7.540 7.895 7.520 7.680 2,270,188 +0.11(+1.45%)
Feb 27, 2023 7.410 7.580 7.380 7.570 852,876 +0.25(+3.42%)
Feb 24, 2023 7.430 7.440 7.270 7.320 669,925 -0.21(-2.79%)
Feb 23, 2023 7.550 7.620 7.400 7.530 586,237 +0.03(+0.40%)
Feb 22, 2023 7.380 7.570 7.345 7.500 922,675 +0.12(+1.63%)
Feb 21, 2023 7.700 7.710 7.380 7.380 644,772 -0.34(-4.40%)
Feb 17, 2023 7.610 7.845 7.560 7.720 718,048 +0.14(+1.85%)
Feb 16, 2023 7.520 7.710 7.440 7.580 863,493 +0.00(+0.00%)
Feb 15, 2023 7.350 7.610 7.265 7.580 789,294 +0.20(+2.71%)
Feb 14, 2023 7.590 7.595 7.365 7.380 1,439,653 -0.23(-3.02%)
Feb 13, 2023 7.500 7.870 7.400 7.610 1,130,138 +0.12(+1.60%)
Feb 10, 2023 7.540 7.630 7.465 7.490 660,290 -0.04(-0.53%)
Feb 09, 2023 7.520 7.890 7.450 7.530 979,664 +0.01(+0.13%)
Feb 08, 2023 7.750 7.800 7.425 7.520 2,029,016 -0.27(-3.47%)
Feb 07, 2023 7.850 7.900 7.700 7.790 1,005,490 -0.12(-1.52%)
Feb 06, 2023 7.850 7.925 7.815 7.910 737,417 +0.01(+0.13%)
Feb 03, 2023 8.170 8.220 7.880 7.900 488,577 -0.31(-3.78%)
Feb 02, 2023 8.260 8.390 8.120 8.210 748,435 -0.08(-0.97%)
Feb 01, 2023 8.190 8.340 8.070 8.290 903,548 +0.12(+1.47%)
Jan 31, 2023 8.160 8.180 7.895 8.170 1,409,485 +0.00(+0.00%)
Jan 30, 2023 8.010 8.380 8.010 8.170 1,590,498 +0.08(+0.99%)
Jan 27, 2023 7.850 8.105 7.805 8.090 817,153 +0.22(+2.80%)
Jan 26, 2023 8.150 8.230 7.850 7.870 1,163,783 -0.27(-3.32%)
Jan 25, 2023 8.180 8.290 8.110 8.140 540,749 -0.06(-0.73%)
Jan 24, 2023 8.150 8.320 8.095 8.200 848,476 -0.06(-0.73%)
Jan 23, 2023 8.430 8.495 8.240 8.260 582,116 -0.17(-2.02%)
Jan 20, 2023 8.250 8.520 8.080 8.430 779,668 +0.30(+3.69%)
Jan 19, 2023 8.310 8.385 8.120 8.130 821,896 -0.22(-2.63%)
Jan 18, 2023 8.790 8.790 8.260 8.350 545,741 -0.36(-4.13%)
Jan 17, 2023 8.910 9.040 8.700 8.710 401,580 -0.19(-2.13%)
Jan 13, 2023 8.750 8.950 8.730 8.900 661,009 +0.10(+1.14%)
Jan 12, 2023 9.080 9.090 8.790 8.800 509,917 -0.33(-3.61%)
Jan 11, 2023 9.430 9.430 9.045 9.130 472,252 -0.24(-2.56%)
Jan 10, 2023 9.390 9.725 9.330 9.370 1,072,515 +0.07(+0.75%)
Jan 09, 2023 9.130 9.365 9.130 9.300 624,647 +0.21(+2.31%)
Jan 06, 2023 9.000 9.220 8.870 9.090 648,526 +0.15(+1.68%)
Jan 05, 2023 8.900 8.970 8.705 8.940 610,268 -0.04(-0.45%)
Jan 04, 2023 8.530 9.135 8.500 8.980 1,358,919 +0.56(+6.65%)
Jan 03, 2023 8.510 8.720 8.205 8.420 580,153 -0.02(-0.24%)
Dec 30, 2022 8.550 8.570 8.270 8.440 603,110 -0.15(-1.75%)
Dec 29, 2022 8.750 8.880 8.530 8.590 572,055 -0.09(-1.04%)
Dec 28, 2022 8.540 8.850 8.515 8.680 862,630 +0.14(+1.64%)
Dec 27, 2022 8.330 8.560 8.280 8.540 563,421 +0.21(+2.52%)
Dec 23, 2022 8.180 8.340 8.120 8.330 343,620 +0.13(+1.59%)
Dec 22, 2022 8.120 8.227 8.050 8.200 428,358 +0.07(+0.86%)
Dec 21, 2022 8.030 8.190 7.970 8.130 490,459 +0.14(+1.75%)
Dec 20, 2022 7.920 8.115 7.910 7.990 579,724 +0.02(+0.25%)
Dec 19, 2022 8.150 8.300 7.955 7.970 1,108,553 -0.20(-2.45%)
Dec 16, 2022 8.040 8.180 7.890 8.170 1,384,641 +0.04(+0.49%)
Dec 15, 2022 7.980 8.160 7.960 8.130 1,375,456 +0.00(+0.00%)
Dec 14, 2022 8.480 8.570 8.080 8.130 910,728 -0.35(-4.13%)
Dec 13, 2022 8.690 8.825 8.410 8.480 629,254 +0.02(+0.24%)
Dec 12, 2022 8.750 8.810 8.460 8.460 456,543 -0.31(-3.53%)
Dec 09, 2022 8.820 8.950 8.710 8.770 633,132 -0.09(-1.02%)
Dec 08, 2022 8.920 9.130 8.830 8.860 627,110 -0.13(-1.45%)
Dec 07, 2022 8.960 9.075 8.840 8.990 763,072 -0.05(-0.55%)
Dec 06, 2022 9.040 9.125 8.870 9.040 722,759 +0.01(+0.11%)
Dec 05, 2022 9.190 9.240 8.970 9.030 557,823 -0.19(-2.06%)
Dec 02, 2022 9.020 9.260 8.912 9.220 717,981 +0.03(+0.33%)
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.