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

Sunopta Inc (NQ: STKL )

6.265 +0.615 (+10.88%)
Streaming Delayed Price Updated: 9:54 AM 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, 2019 2.850 2.950 2.798 2.850 145,210 -0.01(-0.35%)
Jul 30, 2019 2.820 2.880 2.730 2.860 232,044 +0.02(+0.70%)
Jul 29, 2019 2.740 2.865 2.710 2.840 133,962 +0.11(+4.03%)
Jul 26, 2019 2.820 2.870 2.725 2.730 232,000 -0.08(-2.85%)
Jul 25, 2019 3.000 3.020 2.800 2.810 246,728 -0.19(-6.33%)
Jul 24, 2019 3.030 3.050 2.960 3.000 203,947 -0.05(-1.64%)
Jul 23, 2019 3.000 3.100 2.970 3.050 86,705 +0.06(+2.01%)
Jul 22, 2019 3.040 3.060 2.930 2.990 165,079 -0.06(-1.97%)
Jul 19, 2019 3.050 3.100 3.030 3.050 54,900 -0.02(-0.65%)
Jul 18, 2019 3.070 3.110 3.020 3.070 60,623 +0.00(+0.00%)
Jul 17, 2019 3.130 3.130 2.970 3.070 418,483 -0.03(-0.97%)
Jul 16, 2019 3.110 3.120 3.070 3.100 175,465 -0.02(-0.64%)
Jul 15, 2019 3.080 3.230 3.070 3.120 264,405 +0.04(+1.30%)
Jul 12, 2019 3.210 3.220 3.080 3.080 364,300 -0.14(-4.35%)
Jul 11, 2019 3.370 3.400 3.190 3.220 269,347 -0.15(-4.45%)
Jul 10, 2019 3.490 3.530 3.355 3.370 104,134 -0.11(-3.16%)
Jul 09, 2019 3.450 3.660 3.450 3.480 215,467 -0.02(-0.57%)
Jul 08, 2019 3.550 3.580 3.430 3.500 157,802 -0.12(-3.31%)
Jul 05, 2019 3.240 3.620 3.150 3.620 488,300 +0.38(+11.73%)
Jul 03, 2019 3.230 3.260 3.130 3.240 259,800 -0.01(-0.31%)
Jul 02, 2019 3.250 3.330 3.170 3.250 467,024 +0.00(+0.00%)
Jul 01, 2019 3.370 3.430 3.230 3.250 192,521 -0.04(-1.22%)
Jun 28, 2019 3.210 3.330 3.120 3.290 530,200 +0.11(+3.46%)
Jun 27, 2019 3.190 3.230 3.150 3.180 254,795 -0.01(-0.31%)
Jun 26, 2019 3.170 3.240 3.150 3.190 317,273 +0.04(+1.27%)
Jun 25, 2019 3.220 3.230 3.125 3.150 271,233 -0.09(-2.78%)
Jun 24, 2019 3.250 3.290 3.150 3.240 293,107 -0.03(-0.92%)
Jun 21, 2019 3.500 3.510 3.260 3.270 311,000 -0.22(-6.30%)
Jun 20, 2019 3.530 3.530 3.440 3.490 357,212 -0.02(-0.57%)
Jun 19, 2019 3.560 3.590 3.420 3.510 260,745 -0.08(-2.23%)
Jun 18, 2019 3.650 3.692 3.520 3.590 332,609 -0.05(-1.37%)
Jun 17, 2019 3.670 3.680 3.590 3.640 274,696 -0.05(-1.36%)
Jun 14, 2019 3.720 3.730 3.620 3.690 189,100 -0.03(-0.81%)
Jun 13, 2019 3.740 3.770 3.670 3.720 133,058 -0.02(-0.53%)
Jun 12, 2019 3.790 3.870 3.720 3.740 165,055 -0.08(-2.09%)
Jun 11, 2019 3.800 3.840 3.760 3.820 229,562 +0.02(+0.53%)
Jun 10, 2019 3.750 3.890 3.690 3.800 304,842 +0.05(+1.33%)
Jun 07, 2019 3.860 3.925 3.660 3.750 288,300 -0.10(-2.60%)
Jun 06, 2019 3.940 4.070 3.840 3.850 349,059 -0.10(-2.53%)
Jun 05, 2019 4.000 4.020 3.840 3.950 366,658 -0.03(-0.75%)
Jun 04, 2019 3.940 4.050 3.880 3.980 327,303 +0.14(+3.65%)
Jun 03, 2019 3.820 3.880 3.730 3.840 410,821 +0.03(+0.79%)
May 31, 2019 3.930 3.940 3.780 3.810 293,900 -0.18(-4.51%)
May 30, 2019 3.960 4.049 3.890 3.990 159,039 +0.03(+0.76%)
May 29, 2019 3.960 4.040 3.840 3.960 349,879 -0.05(-1.25%)
May 28, 2019 4.230 4.250 3.980 4.010 346,682 -0.22(-5.20%)
May 24, 2019 4.130 4.300 4.090 4.230 308,900 +0.09(+2.17%)
May 23, 2019 4.280 4.310 4.100 4.140 218,390 -0.12(-2.82%)
May 22, 2019 4.170 4.330 4.090 4.260 277,331 +0.09(+2.16%)
May 21, 2019 4.330 4.370 4.050 4.170 335,136 -0.08(-1.88%)
May 20, 2019 4.450 4.600 4.200 4.250 322,231 -0.26(-5.76%)
May 17, 2019 4.380 4.720 4.340 4.510 699,200 +0.18(+4.16%)
May 16, 2019 4.350 4.410 4.280 4.330 223,836 -0.08(-1.81%)
May 15, 2019 4.420 4.650 4.350 4.410 631,062 +0.10(+2.32%)
May 14, 2019 4.170 4.390 4.160 4.310 245,956 +0.12(+2.86%)
May 13, 2019 4.250 4.310 4.060 4.190 359,472 -0.18(-4.12%)
May 10, 2019 4.250 4.490 4.220 4.370 541,400 +0.16(+3.80%)
May 09, 2019 3.980 4.291 3.833 4.210 562,812 +0.24(+6.05%)
May 08, 2019 3.620 4.090 3.370 3.970 793,646 +0.44(+12.46%)
May 07, 2019 3.470 3.560 3.470 3.530 354,917 +0.00(+0.00%)
May 06, 2019 3.430 3.565 3.370 3.530 181,011 +0.06(+1.73%)
May 03, 2019 3.560 3.630 3.430 3.470 255,000 -0.09(-2.53%)
May 02, 2019 3.410 3.580 3.360 3.560 190,835 +0.12(+3.49%)
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.