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 (%)
Nov 30, 2021 6.000 6.090 5.860 5.970 970,563 -0.13(-2.13%)
Nov 29, 2021 6.360 6.360 6.080 6.100 843,455 -0.21(-3.33%)
Nov 26, 2021 6.260 6.330 6.090 6.310 582,072 -0.15(-2.32%)
Nov 24, 2021 6.500 6.580 6.440 6.460 522,912 -0.07(-1.07%)
Nov 23, 2021 6.560 6.670 6.485 6.530 582,937 -0.03(-0.46%)
Nov 22, 2021 6.620 6.640 6.500 6.560 641,364 -0.08(-1.20%)
Nov 19, 2021 6.600 6.815 6.560 6.640 690,895 +0.02(+0.30%)
Nov 18, 2021 6.630 6.720 6.590 6.620 1,359,179 -0.04(-0.60%)
Nov 17, 2021 6.780 6.900 6.620 6.660 607,054 -0.12(-1.77%)
Nov 16, 2021 6.820 6.980 6.650 6.780 896,268 +0.00(+0.00%)
Nov 15, 2021 7.120 7.175 6.740 6.780 1,115,637 -0.30(-4.24%)
Nov 12, 2021 6.620 7.095 6.580 7.080 1,994,690 +0.52(+7.93%)
Nov 11, 2021 6.730 6.840 6.390 6.560 2,069,846 -0.17(-2.53%)
Nov 10, 2021 7.540 6.730 2,150,515 -1.01(-13.05%)
Nov 09, 2021 7.760 7.790 7.640 7.740 604,518 +0.02(+0.26%)
Nov 08, 2021 7.670 7.790 7.570 7.720 389,291 +0.06(+0.78%)
Nov 05, 2021 7.550 7.680 7.450 7.660 507,232 +0.17(+2.27%)
Nov 04, 2021 7.830 7.848 7.375 7.490 876,243 -0.32(-4.10%)
Nov 03, 2021 7.680 7.850 7.660 7.810 370,822 +0.09(+1.17%)
Nov 02, 2021 7.800 7.800 7.420 7.720 648,650 -0.09(-1.15%)
Nov 01, 2021 7.760 7.970 7.730 7.810 1,029,505 +0.05(+0.64%)
Oct 29, 2021 7.550 7.810 7.480 7.760 890,267 +0.18(+2.37%)
Oct 28, 2021 7.460 7.580 1,026,231 +0.12(+1.61%)
Oct 27, 2021 7.820 7.800 7.400 7.460 1,607,604 -0.36(-4.60%)
Oct 26, 2021 8.160 7.820 647,881 -0.38(-4.63%)
Oct 25, 2021 8.080 8.290 8.080 8.200 783,908 +0.12(+1.49%)
Oct 22, 2021 8.000 8.135 7.850 8.080 1,956,800 +0.08(+1.00%)
Oct 21, 2021 8.010 8.140 7.940 8.000 662,446 -0.01(-0.12%)
Oct 20, 2021 7.880 8.140 7.761 8.010 972,328 +0.16(+2.04%)
Oct 19, 2021 8.210 8.210 7.830 7.850 1,613,929 -0.29(-3.56%)
Oct 18, 2021 8.100 8.300 8.065 8.140 400,602 -0.02(-0.25%)
Oct 15, 2021 8.530 8.530 8.070 8.160 1,197,128 -0.27(-3.20%)
Oct 14, 2021 8.750 8.750 8.400 8.430 771,385 -0.28(-3.21%)
Oct 13, 2021 8.930 9.010 8.700 8.710 265,099 -0.17(-1.91%)
Oct 12, 2021 8.820 8.930 8.680 8.880 311,547 +0.11(+1.25%)
Oct 11, 2021 8.550 8.880 8.500 8.770 481,291 +0.18(+2.10%)
Oct 08, 2021 8.720 8.750 8.590 8.590 302,771 -0.14(-1.60%)
Oct 07, 2021 8.730 8.970 8.710 8.730 282,966 +0.04(+0.46%)
Oct 06, 2021 8.720 8.730 8.410 8.690 469,827 -0.16(-1.81%)
Oct 05, 2021 8.700 8.880 8.660 8.850 567,534 +0.16(+1.84%)
Oct 04, 2021 8.770 8.845 8.640 8.690 421,955 -0.09(-1.03%)
Oct 01, 2021 8.950 9.000 8.750 8.780 554,930 -0.15(-1.68%)
Sep 30, 2021 9.245 9.255 8.880 8.930 673,502 -0.26(-2.83%)
Sep 29, 2021 8.940 9.230 8.840 9.190 594,671 +0.35(+3.96%)
Sep 28, 2021 9.120 9.200 8.720 8.840 2,358,173 -0.34(-3.70%)
Sep 27, 2021 8.770 9.316 8.750 9.180 1,084,580 +0.38(+4.32%)
Sep 24, 2021 8.950 9.040 8.740 8.800 444,189 -0.20(-2.22%)
Sep 23, 2021 8.880 9.020 8.770 9.000 494,590 +0.21(+2.39%)
Sep 22, 2021 8.810 8.945 8.740 8.790 316,417 +0.02(+0.23%)
Sep 21, 2021 8.680 8.950 8.640 8.770 368,516 +0.16(+1.86%)
Sep 20, 2021 8.920 8.960 8.470 8.610 364,030 -0.40(-4.44%)
Sep 17, 2021 8.800 9.100 8.760 9.010 388,265 +0.24(+2.74%)
Sep 16, 2021 8.890 8.930 8.680 8.770 620,742 -0.12(-1.35%)
Sep 15, 2021 9.140 9.220 8.860 8.890 445,995 -0.24(-2.63%)
Sep 14, 2021 9.330 9.450 9.080 9.130 270,959 -0.22(-2.35%)
Sep 13, 2021 9.560 9.630 9.300 9.350 362,915 -0.21(-2.20%)
Sep 10, 2021 9.590 9.829 9.330 9.560 933,928 +0.28(+3.02%)
Sep 09, 2021 9.610 9.640 9.260 9.280 721,213 -0.35(-3.63%)
Sep 08, 2021 9.650 9.730 9.500 9.630 296,584 -0.07(-0.72%)
Sep 07, 2021 9.600 9.760 9.580 9.700 236,479 +0.06(+0.62%)
Sep 03, 2021 9.610 9.770 9.540 9.640 379,786 -0.03(-0.31%)
Sep 02, 2021 9.650 9.930 9.650 9.670 258,588 +0.02(+0.21%)
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.