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

Sunopta Inc (NQ: STKL )

5.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Sep 01, 2021 9.430 9.720 9.430 9.650 293,221 +0.22(+2.33%)
Aug 31, 2021 9.460 9.520 9.300 9.430 465,991 +0.02(+0.21%)
Aug 30, 2021 9.930 9.980 9.390 9.410 896,397 -0.52(-5.24%)
Aug 27, 2021 9.540 10.05 9.540 9.930 508,801 +0.39(+4.09%)
Aug 26, 2021 9.480 9.780 9.390 9.540 438,676 +0.09(+0.95%)
Aug 25, 2021 9.570 9.620 9.383 9.450 526,879 -0.14(-1.46%)
Aug 24, 2021 9.480 9.760 9.410 9.590 547,440 +0.04(+0.42%)
Aug 23, 2021 9.590 9.740 9.230 9.550 1,595,948 +0.01(+0.10%)
Aug 20, 2021 9.290 9.610 9.290 9.540 313,310 +0.25(+2.69%)
Aug 19, 2021 9.560 9.640 9.210 9.290 430,174 -0.37(-3.83%)
Aug 18, 2021 9.720 9.900 9.570 9.660 374,938 -0.12(-1.23%)
Aug 17, 2021 9.910 9.970 9.650 9.780 364,366 -0.22(-2.20%)
Aug 16, 2021 10.13 10.17 9.890 10.00 553,633 -0.23(-2.25%)
Aug 13, 2021 10.40 10.46 10.16 10.23 543,192 -0.08(-0.78%)
Aug 12, 2021 9.990 10.40 9.930 10.31 979,696 +0.29(+2.89%)
Aug 11, 2021 10.06 10.18 8.750 10.02 2,973,550 -0.67(-6.27%)
Aug 10, 2021 10.87 10.96 10.47 10.69 431,278 -0.18(-1.66%)
Aug 09, 2021 10.43 11.01 10.43 10.87 775,512 +0.43(+4.12%)
Aug 06, 2021 10.42 10.51 10.23 10.44 288,015 +0.07(+0.68%)
Aug 05, 2021 10.22 10.46 10.21 10.37 227,270 +0.09(+0.88%)
Aug 04, 2021 10.50 10.57 10.24 10.28 462,497 -0.28(-2.65%)
Aug 03, 2021 10.42 10.70 10.33 10.56 309,292 +0.13(+1.25%)
Aug 02, 2021 10.30 10.63 10.30 10.43 214,045 -0.07(-0.67%)
Jul 30, 2021 10.50 10.64 10.28 10.50 381,569 -0.07(-0.66%)
Jul 29, 2021 10.72 10.80 10.54 10.57 384,741 -0.06(-0.56%)
Jul 28, 2021 10.42 10.70 10.42 10.63 305,371 +0.18(+1.72%)
Jul 27, 2021 10.68 10.76 10.34 10.45 642,393 -0.34(-3.15%)
Jul 26, 2021 10.51 11.02 10.44 10.79 429,515 +0.18(+1.70%)
Jul 23, 2021 10.55 10.72 10.42 10.61 526,333 +0.15(+1.43%)
Jul 22, 2021 11.00 11.00 10.41 10.46 424,615 -0.58(-5.25%)
Jul 21, 2021 11.11 11.28 10.88 11.04 477,777 -0.01(-0.09%)
Jul 20, 2021 10.85 11.17 10.78 11.05 509,255 +0.30(+2.79%)
Jul 19, 2021 10.69 10.84 10.61 10.75 340,283 -0.22(-2.01%)
Jul 16, 2021 11.17 11.44 10.84 10.97 744,416 -0.12(-1.08%)
Jul 15, 2021 11.11 11.18 10.71 11.09 758,605 -0.02(-0.18%)
Jul 14, 2021 11.00 11.36 10.88 11.11 856,329 -0.16(-1.42%)
Jul 13, 2021 11.83 11.83 11.25 11.27 567,513 -0.64(-5.37%)
Jul 12, 2021 12.25 12.35 11.89 11.91 603,819 -0.42(-3.41%)
Jul 09, 2021 11.50 12.34 11.50 12.33 819,532 +0.97(+8.54%)
Jul 08, 2021 11.53 11.58 11.24 11.36 548,568 -0.26(-2.24%)
Jul 07, 2021 11.73 12.03 11.60 11.62 994,771 -0.13(-1.11%)
Jul 06, 2021 12.25 12.26 11.71 11.75 498,407 -0.51(-4.16%)
Jul 02, 2021 12.29 12.29 12.13 12.26 416,175 +0.03(+0.25%)
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.