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 (%)
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%)
Sep 01, 2022 9.900 9.990 9.710 9.900 639,613 -0.03(-0.30%)
Aug 31, 2022 9.990 10.04 9.840 9.930 493,489 +0.01(+0.10%)
Aug 30, 2022 9.900 10.00 9.720 9.920 1,980,070 +0.05(+0.51%)
Aug 29, 2022 10.09 10.20 9.840 9.870 754,188 -0.33(-3.24%)
Aug 26, 2022 10.64 10.68 10.07 10.20 827,296 -0.39(-3.68%)
Aug 25, 2022 10.61 10.72 10.45 10.59 1,364,130 +0.18(+1.73%)
Aug 24, 2022 10.20 10.47 10.12 10.41 1,137,566 +0.31(+3.07%)
Aug 23, 2022 10.01 10.22 9.940 10.10 611,729 +0.11(+1.10%)
Aug 22, 2022 10.35 10.50 9.930 9.990 1,008,682 -0.55(-5.22%)
Aug 19, 2022 10.30 10.56 10.18 10.54 759,762 +0.11(+1.05%)
Aug 18, 2022 10.51 10.64 10.32 10.43 1,824,100 -0.11(-1.04%)
Aug 17, 2022 10.76 11.02 10.50 10.54 1,193,809 -0.37(-3.39%)
Aug 16, 2022 11.19 11.22 10.87 10.91 1,203,373 -0.29(-2.59%)
Aug 15, 2022 10.75 11.23 10.51 11.20 983,293 +0.43(+3.99%)
Aug 12, 2022 10.70 11.20 10.59 10.77 1,598,686 +0.04(+0.37%)
Aug 11, 2022 9.720 11.47 9.600 10.73 4,979,388 +1.80(+20.16%)
Aug 10, 2022 8.950 9.070 8.790 8.930 792,917 +0.09(+1.02%)
Aug 09, 2022 8.950 8.950 8.680 8.840 782,384 -0.16(-1.78%)
Aug 08, 2022 9.130 9.420 8.910 9.000 1,135,463 -0.01(-0.11%)
Aug 05, 2022 8.840 9.075 8.680 9.010 719,766 +0.10(+1.12%)
Aug 04, 2022 8.950 9.150 8.740 8.910 723,586 -0.02(-0.22%)
Aug 03, 2022 9.000 9.000 8.835 8.930 399,171 +0.04(+0.45%)
Aug 02, 2022 9.010 9.040 8.820 8.890 579,774 -0.16(-1.77%)
Aug 01, 2022 8.780 9.120 8.690 9.050 463,664 +0.23(+2.61%)
Jul 29, 2022 8.730 8.890 8.540 8.820 1,916,088 +0.07(+0.80%)
Jul 28, 2022 8.510 8.775 8.410 8.750 431,718 +0.28(+3.31%)
Jul 27, 2022 8.490 8.570 8.190 8.470 684,267 +0.04(+0.47%)
Jul 26, 2022 8.670 8.712 8.290 8.430 555,684 -0.34(-3.88%)
Jul 25, 2022 8.620 8.870 8.535 8.770 446,112 +0.16(+1.86%)
Jul 22, 2022 9.120 9.250 8.520 8.610 638,071 -0.51(-5.59%)
Jul 21, 2022 9.090 9.215 8.890 9.120 804,354 +0.08(+0.88%)
Jul 20, 2022 9.160 9.270 8.940 9.040 928,763 -0.06(-0.66%)
Jul 19, 2022 8.990 9.115 8.810 9.100 688,219 +0.21(+2.36%)
Jul 18, 2022 9.180 9.410 8.860 8.890 1,415,608 -0.13(-1.44%)
Jul 15, 2022 9.030 9.030 8.760 9.020 760,932 +0.14(+1.58%)
Jul 14, 2022 8.770 9.040 8.580 8.880 1,393,776 -0.07(-0.78%)
Jul 13, 2022 8.660 9.060 8.650 8.950 1,013,945 +0.05(+0.56%)
Jul 12, 2022 8.860 9.070 8.725 8.900 1,094,111 +0.08(+0.91%)
Jul 11, 2022 8.910 8.960 8.680 8.820 709,107 -0.13(-1.45%)
Jul 08, 2022 8.960 9.120 8.820 8.950 880,287 -0.08(-0.89%)
Jul 07, 2022 8.840 9.110 8.840 9.030 1,317,933 +0.20(+2.27%)
Jul 06, 2022 8.890 8.960 8.345 8.830 1,674,677 +0.05(+0.57%)
Jul 05, 2022 8.360 8.790 8.100 8.780 2,204,947 +0.43(+5.15%)
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.