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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
Dec 31, 2019 2.450 2.610 2.450 2.500 455,200 +0.03(+1.21%)
Dec 30, 2019 2.490 2.540 2.440 2.470 358,912 -0.02(-0.80%)
Dec 27, 2019 2.520 2.600 2.480 2.490 234,300 -0.03(-1.39%)
Dec 26, 2019 2.540 2.540 2.500 2.525 103,756 -0.02(-0.59%)
Dec 24, 2019 2.550 2.580 2.500 2.540 48,600 -0.04(-1.55%)
Dec 23, 2019 2.650 2.650 2.540 2.580 247,699 -0.07(-2.64%)
Dec 20, 2019 2.510 2.700 2.490 2.650 350,100 +0.12(+4.74%)
Dec 19, 2019 2.600 2.620 2.400 2.530 423,112 -0.08(-3.07%)
Dec 18, 2019 2.680 2.715 2.590 2.610 259,509 -0.10(-3.69%)
Dec 17, 2019 2.720 2.780 2.650 2.710 222,242 -0.02(-0.73%)
Dec 16, 2019 2.590 2.800 2.569 2.730 320,289 +0.16(+6.23%)
Dec 13, 2019 2.600 2.660 2.490 2.570 136,200 -0.05(-1.91%)
Dec 12, 2019 2.600 2.640 2.548 2.620 184,698 +0.03(+1.16%)
Dec 11, 2019 2.540 2.660 2.510 2.590 115,322 +0.04(+1.57%)
Dec 10, 2019 2.630 2.720 2.510 2.550 155,519 -0.08(-3.04%)
Dec 09, 2019 2.460 2.640 2.370 2.630 316,114 +0.17(+6.91%)
Dec 06, 2019 2.560 2.665 2.460 2.460 426,300 -0.12(-4.84%)
Dec 05, 2019 2.690 2.690 2.560 2.585 226,303 -0.10(-3.54%)
Dec 04, 2019 2.650 2.740 2.620 2.680 256,924 +0.02(+0.75%)
Dec 03, 2019 2.740 2.740 2.610 2.660 270,388 -0.10(-3.62%)
Dec 02, 2019 2.920 2.930 2.730 2.760 239,482 -0.14(-4.83%)
Nov 29, 2019 2.770 2.930 2.710 2.900 191,000 +0.20(+7.41%)
Nov 27, 2019 2.650 2.720 2.560 2.700 156,700 +0.03(+1.12%)
Nov 26, 2019 2.760 2.770 2.620 2.670 422,659 -0.09(-3.26%)
Nov 25, 2019 2.690 2.840 2.580 2.760 264,099 +0.06(+2.22%)
Nov 22, 2019 2.650 2.760 2.630 2.700 187,800 +0.03(+1.12%)
Nov 21, 2019 2.740 2.740 2.560 2.670 354,926 -0.09(-3.26%)
Nov 20, 2019 2.800 2.899 2.710 2.760 201,488 -0.10(-3.50%)
Nov 19, 2019 2.710 2.920 2.640 2.860 363,843 +0.18(+6.72%)
Nov 18, 2019 2.750 2.810 2.660 2.680 285,368 -0.02(-0.74%)
Nov 15, 2019 2.650 2.870 2.535 2.700 509,000 +0.13(+5.06%)
Nov 14, 2019 2.510 2.660 2.500 2.570 332,299 +0.06(+2.39%)
Nov 13, 2019 2.570 2.620 2.430 2.510 534,566 -0.02(-0.79%)
Nov 12, 2019 2.570 2.750 2.510 2.530 531,713 -0.12(-4.53%)
Nov 11, 2019 2.520 2.690 2.510 2.650 450,835 +0.07(+2.71%)
Nov 08, 2019 2.340 2.650 2.250 2.580 915,600 +0.28(+12.17%)
Nov 07, 2019 2.490 2.520 2.255 2.300 761,811 -0.14(-5.74%)
Nov 06, 2019 2.160 2.470 2.030 2.440 650,222 +0.42(+20.79%)
Nov 05, 2019 2.290 2.320 1.970 2.020 762,510 -0.21(-9.42%)
Nov 04, 2019 2.140 2.260 2.030 2.230 477,818 +0.09(+4.21%)
Nov 01, 2019 1.930 2.250 1.890 2.140 746,400 +0.23(+12.04%)
Oct 31, 2019 1.890 1.970 1.830 1.910 433,174 +0.04(+2.14%)
Oct 30, 2019 1.800 1.910 1.740 1.870 423,291 +0.05(+2.75%)
Oct 29, 2019 1.760 1.830 1.640 1.820 325,587 +0.06(+3.41%)
Oct 28, 2019 1.900 1.900 1.740 1.760 296,609 -0.08(-4.35%)
Oct 25, 2019 1.600 1.860 1.600 1.840 337,400 +0.14(+8.24%)
Oct 24, 2019 1.790 1.790 1.630 1.700 532,048 -0.04(-2.30%)
Oct 23, 2019 1.850 1.850 1.600 1.740 871,102 -0.07(-3.87%)
Oct 22, 2019 1.500 1.840 1.440 1.810 1,521,111 +0.32(+21.48%)
Oct 21, 2019 1.380 1.500 1.300 1.490 3,947,284 +0.14(+10.37%)
Oct 18, 2019 1.400 1.440 1.300 1.350 587,000 -0.05(-3.57%)
Oct 17, 2019 1.370 1.420 1.350 1.400 372,900 +0.04(+2.94%)
Oct 16, 2019 1.300 1.390 1.300 1.360 249,846 +0.00(+0.00%)
Oct 15, 2019 1.410 1.460 1.340 1.360 188,082 -0.04(-2.86%)
Oct 14, 2019 1.490 1.500 1.390 1.400 211,982 -0.09(-6.04%)
Oct 11, 2019 1.500 1.530 1.470 1.490 267,100 -0.01(-0.67%)
Oct 10, 2019 1.460 1.570 1.430 1.500 398,531 +0.05(+3.45%)
Oct 09, 2019 1.480 1.525 1.435 1.450 326,155 -0.02(-1.36%)
Oct 08, 2019 1.620 1.620 1.460 1.470 342,947 -0.08(-5.16%)
Oct 07, 2019 1.600 1.660 1.535 1.550 535,178 -0.08(-4.91%)
Oct 04, 2019 1.470 1.635 1.450 1.630 1,240,800 +0.07(+4.49%)
Oct 03, 2019 1.610 1.610 1.423 1.560 910,117 -0.04(-2.50%)
Oct 02, 2019 1.600 1.730 1.570 1.600 914,727 -0.03(-1.84%)
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.