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, 2022 9.450 9.540 9.150 9.350 1,187,691 -0.08(-0.85%)
Nov 29, 2022 9.300 9.470 9.160 9.430 2,133,778 +0.09(+0.96%)
Nov 28, 2022 9.920 10.09 9.320 9.340 1,384,867 -0.70(-6.97%)
Nov 25, 2022 9.920 10.23 9.910 10.04 485,413 +0.27(+2.76%)
Nov 23, 2022 9.510 9.920 9.500 9.770 912,499 +0.20(+2.09%)
Nov 22, 2022 9.550 9.670 9.315 9.570 1,084,527 +0.11(+1.16%)
Nov 21, 2022 9.310 9.510 8.980 9.460 1,203,492 +0.14(+1.50%)
Nov 18, 2022 9.170 9.380 8.880 9.320 1,370,657 +0.23(+2.53%)
Nov 17, 2022 8.410 9.115 8.290 9.090 2,223,465 +0.51(+5.94%)
Nov 16, 2022 8.090 8.690 8.075 8.580 1,495,830 +0.38(+4.63%)
Nov 15, 2022 8.880 9.030 7.990 8.200 3,184,492 -0.51(-5.86%)
Nov 14, 2022 9.290 9.305 8.690 8.710 1,485,985 -0.64(-6.84%)
Nov 11, 2022 8.930 9.365 8.640 9.350 1,772,619 +0.58(+6.61%)
Nov 10, 2022 11.25 11.25 8.600 8.770 3,897,418 -1.67(-16.00%)
Nov 09, 2022 10.88 11.05 10.40 10.44 1,270,916 -0.56(-5.09%)
Nov 08, 2022 11.16 11.16 10.80 11.00 1,900,360 -0.01(-0.09%)
Nov 07, 2022 10.87 11.09 10.74 11.01 828,726 +0.09(+0.82%)
Nov 04, 2022 10.65 11.04 10.55 10.92 952,498 +0.47(+4.50%)
Nov 03, 2022 10.89 11.04 10.32 10.45 1,306,404 -0.53(-4.83%)
Nov 02, 2022 11.47 10.98 10.98 721,367 -0.54(-4.69%)
Nov 01, 2022 11.48 11.67 11.16 11.52 1,363,154 +0.29(+2.58%)
Oct 31, 2022 11.06 11.30 10.92 11.23 1,307,788 +0.25(+2.28%)
Oct 28, 2022 10.71 11.11 10.29 10.98 876,520 +0.25(+2.33%)
Oct 27, 2022 10.93 11.17 10.66 10.73 1,778,431 -0.21(-1.92%)
Oct 26, 2022 10.51 10.98 10.50 10.94 1,831,331 +0.44(+4.19%)
Oct 25, 2022 10.12 10.51 10.12 10.50 1,245,064 +0.44(+4.37%)
Oct 24, 2022 9.960 10.11 9.810 10.06 568,707 +0.13(+1.31%)
Oct 21, 2022 9.770 9.945 9.485 9.930 769,822 +0.17(+1.74%)
Oct 20, 2022 9.700 9.870 9.600 9.760 841,736 +0.03(+0.31%)
Oct 19, 2022 9.870 9.930 9.670 9.730 724,358 -0.27(-2.70%)
Oct 18, 2022 9.960 10.27 9.830 10.00 1,003,494 +0.28(+2.88%)
Oct 17, 2022 9.560 9.720 9.462 9.720 857,055 +0.23(+2.42%)
Oct 14, 2022 9.908 10.11 9.410 9.490 1,228,471 -0.32(-3.26%)
Oct 13, 2022 9.480 9.830 9.120 9.810 869,953 +0.17(+1.76%)
Oct 12, 2022 9.560 9.725 9.405 9.640 527,699 +0.06(+0.63%)
Oct 11, 2022 9.680 9.690 9.385 9.580 734,850 -0.21(-2.15%)
Oct 10, 2022 9.590 9.825 9.500 9.790 410,489 +0.19(+1.98%)
Oct 07, 2022 9.540 9.660 9.380 9.600 524,563 -0.05(-0.52%)
Oct 06, 2022 9.860 9.890 9.590 9.650 752,345 -0.19(-1.93%)
Oct 05, 2022 9.760 9.915 9.665 9.840 825,130 -0.04(-0.40%)
Oct 04, 2022 9.620 9.930 9.580 9.880 941,687 +0.43(+4.55%)
Oct 03, 2022 9.190 9.475 8.990 9.450 581,064 +0.35(+3.85%)
Sep 30, 2022 9.260 9.300 9.060 9.100 988,188 -0.07(-0.76%)
Sep 29, 2022 9.200 9.240 8.965 9.170 1,076,438 -0.14(-1.50%)
Sep 28, 2022 9.040 9.370 8.850 9.310 1,190,349 +0.32(+3.56%)
Sep 27, 2022 8.950 9.230 8.890 8.990 703,490 +0.14(+1.58%)
Sep 26, 2022 8.720 8.940 8.700 8.850 709,632 -0.03(-0.34%)
Sep 23, 2022 9.140 9.150 8.700 8.880 1,045,979 -0.42(-4.52%)
Sep 22, 2022 9.420 9.610 9.230 9.300 879,026 -0.25(-2.62%)
Sep 21, 2022 9.640 9.830 9.505 9.550 723,275 -0.07(-0.73%)
Sep 20, 2022 10.31 10.31 9.515 9.620 853,200 -0.65(-6.33%)
Sep 19, 2022 9.630 10.30 9.630 10.27 1,604,354 +0.65(+6.76%)
Sep 16, 2022 9.990 10.06 9.560 9.620 1,012,110 -0.55(-5.41%)
Sep 15, 2022 10.47 10.57 10.07 10.17 891,837 -0.33(-3.14%)
Sep 14, 2022 10.19 10.50 10.00 10.50 743,989 +0.33(+3.24%)
Sep 13, 2022 9.900 10.31 9.840 10.17 858,243 +0.03(+0.30%)
Sep 12, 2022 10.00 10.15 9.870 10.14 614,435 +0.21(+2.11%)
Sep 09, 2022 10.06 10.12 9.910 9.930 449,087 +0.01(+0.10%)
Sep 08, 2022 9.930 10.30 9.765 9.920 564,312 -0.01(-0.10%)
Sep 07, 2022 9.790 9.960 9.730 9.930 668,439 +0.16(+1.64%)
Sep 06, 2022 9.930 9.930 9.450 9.770 936,453 +0.08(+0.83%)
Sep 02, 2022 9.980 10.00 9.680 9.690 778,838 -0.21(-2.12%)
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.