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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2019 2.350 2.390 2.300 2.300 214,900 -0.06(-2.54%)
Aug 29, 2019 2.360 2.380 2.300 2.360 170,466 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.320 2.350 154,547 +0.01(+0.43%)
Aug 27, 2019 2.380 2.380 2.305 2.340 313,373 -0.05(-2.09%)
Aug 26, 2019 2.360 2.440 2.360 2.390 131,104 +0.03(+1.27%)
Aug 23, 2019 2.400 2.470 2.360 2.360 314,500 -0.07(-2.88%)
Aug 22, 2019 2.380 2.449 2.330 2.430 150,801 +0.09(+3.85%)
Aug 21, 2019 2.440 2.440 2.290 2.340 201,331 -0.08(-3.31%)
Aug 20, 2019 2.230 2.460 2.120 2.420 819,195 +0.20(+9.01%)
Aug 19, 2019 2.200 2.255 2.160 2.220 784,086 +0.05(+2.30%)
Aug 16, 2019 2.190 2.200 2.060 2.170 471,200 -0.03(-1.36%)
Aug 15, 2019 2.200 2.250 2.100 2.200 384,090 +0.02(+0.92%)
Aug 14, 2019 2.100 2.200 2.000 2.180 933,884 +0.10(+4.81%)
Aug 13, 2019 2.190 2.190 2.000 2.080 895,105 -0.12(-5.45%)
Aug 12, 2019 2.210 2.320 2.160 2.200 558,727 -0.06(-2.65%)
Aug 09, 2019 2.150 2.300 1.980 2.260 1,649,200 +0.10(+4.63%)
Aug 08, 2019 2.350 2.460 2.130 2.160 713,132 -0.19(-8.09%)
Aug 07, 2019 2.610 2.610 2.260 2.350 841,857 -0.30(-11.32%)
Aug 06, 2019 2.660 2.790 2.625 2.650 348,235 -0.04(-1.49%)
Aug 05, 2019 2.720 2.720 2.590 2.690 151,158 -0.05(-1.82%)
Aug 02, 2019 2.810 2.830 2.650 2.740 178,600 -0.08(-2.84%)
Aug 01, 2019 2.840 2.930 2.790 2.820 164,860 -0.03(-1.05%)
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%)
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.