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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 5.680 5.700 5.455 5.650 1,408,329 -0.09(-1.57%)
May 07, 2024 5.570 5.890 5.545 5.740 2,073,925 +0.20(+3.61%)
May 06, 2024 5.600 5.695 5.510 5.540 1,299,632 -0.07(-1.16%)
May 03, 2024 5.530 5.670 5.465 5.605 1,279,201 +0.12(+2.28%)
May 02, 2024 6.050 6.050 5.390 5.480 1,880,793 -0.56(-9.27%)
May 01, 2024 6.510 6.515 6.010 6.040 1,364,595 -0.51(-7.79%)
Apr 30, 2024 6.580 6.630 6.480 6.550 484,443 -0.10(-1.50%)
Apr 29, 2024 6.730 6.805 6.575 6.650 560,228 -0.04(-0.60%)
Apr 26, 2024 6.550 6.790 6.510 6.690 719,437 +0.14(+2.14%)
Apr 25, 2024 6.640 6.660 6.505 6.550 614,137 -0.13(-1.95%)
Apr 24, 2024 6.540 6.765 6.480 6.680 927,599 +0.13(+1.98%)
Apr 23, 2024 6.340 6.560 6.300 6.550 758,900 +0.19(+2.99%)
Apr 22, 2024 6.020 6.385 5.970 6.360 923,816 +0.40(+6.71%)
Apr 19, 2024 5.860 6.000 5.850 5.960 522,790 +0.06(+1.02%)
Apr 18, 2024 5.880 6.220 5.830 5.900 749,587 +0.02(+0.34%)
Apr 17, 2024 6.090 6.160 5.860 5.880 494,129 -0.16(-2.65%)
Apr 16, 2024 5.910 6.070 5.830 6.040 1,308,467 +0.09(+1.51%)
Apr 15, 2024 6.010 6.070 5.790 5.950 1,834,041 -0.09(-1.49%)
Apr 12, 2024 6.300 6.300 5.975 6.040 1,059,738 -0.26(-4.13%)
Apr 11, 2024 6.300 6.420 6.151 6.300 588,669 +0.04(+0.64%)
Apr 10, 2024 6.500 6.500 6.200 6.260 724,323 -0.37(-5.58%)
Apr 09, 2024 6.600 6.720 6.530 6.630 837,976 +0.01(+0.15%)
Apr 08, 2024 6.510 6.710 6.510 6.620 886,997 +0.11(+1.69%)
Apr 05, 2024 6.420 6.570 6.340 6.510 669,920 +0.09(+1.40%)
Apr 04, 2024 6.670 6.825 6.410 6.420 488,229 -0.22(-3.31%)
Apr 03, 2024 6.610 6.670 6.530 6.640 765,882 -0.02(-0.30%)
Apr 02, 2024 6.790 6.835 6.650 6.660 455,147 -0.13(-1.91%)
Apr 01, 2024 6.860 6.860 6.710 6.790 524,708 -0.08(-1.16%)
Mar 28, 2024 6.830 6.825 6.825 6.870 822,513 +0.07(+1.03%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
Mar 01, 2024 7.030 7.380 6.760 6.780 1,436,119 -0.25(-3.56%)
Feb 29, 2024 6.440 7.180 6.290 7.030 3,308,523 +1.02(+16.97%)
Feb 28, 2024 5.980 6.085 5.935 6.010 559,865 -0.01(-0.17%)
Feb 27, 2024 6.020 6.170 6.020 6.020 486,996 +0.02(+0.33%)
Feb 26, 2024 5.690 6.020 5.620 6.000 690,421 +0.27(+4.71%)
Feb 23, 2024 5.740 5.775 5.580 5.730 588,700 +0.04(+0.70%)
Feb 22, 2024 5.790 5.830 5.565 5.690 538,609 -0.12(-2.07%)
Feb 21, 2024 5.900 5.900 5.755 5.810 472,832 -0.08(-1.36%)
Feb 20, 2024 5.930 5.990 5.850 5.890 564,095 -0.08(-1.34%)
Feb 16, 2024 6.050 6.090 5.915 5.970 540,140 -0.13(-2.13%)
Feb 15, 2024 6.060 6.210 5.995 6.100 724,379 +0.09(+1.50%)
Feb 14, 2024 6.270 6.270 5.870 6.010 663,910 -0.18(-2.91%)
Feb 13, 2024 6.220 6.280 6.145 6.190 843,245 -0.12(-1.90%)
Feb 12, 2024 6.180 6.370 6.160 6.310 710,837 +0.14(+2.27%)
Feb 09, 2024 6.220 6.240 6.150 6.170 584,658 -0.04(-0.64%)
Feb 08, 2024 6.110 6.225 6.030 6.210 397,456 +0.12(+1.97%)
Feb 07, 2024 6.220 6.220 6.010 6.090 478,317 -0.12(-1.93%)
Feb 06, 2024 6.110 6.310 6.055 6.210 663,288 +0.09(+1.47%)
Feb 05, 2024 6.060 6.150 5.965 6.120 642,344 -0.02(-0.33%)
Feb 02, 2024 6.060 6.200 6.010 6.140 423,935 -0.01(-0.16%)
Feb 01, 2024 5.990 6.155 5.870 6.150 992,590 +0.20(+3.36%)
Jan 31, 2024 6.060 6.215 5.930 5.950 909,921 -0.12(-1.98%)
Jan 30, 2024 6.020 6.095 5.960 6.070 645,120 +0.04(+0.66%)
Jan 29, 2024 6.060 6.115 5.950 6.030 630,616 +0.00(+0.00%)
Jan 26, 2024 6.040 6.065 5.955 6.030 474,804 +0.06(+1.01%)
Jan 25, 2024 5.970 6.090 5.880 5.970 853,799 +0.09(+1.53%)
Jan 24, 2024 6.000 6.010 5.860 5.880 769,731 -0.08(-1.34%)
Jan 23, 2024 5.850 6.046 5.825 5.960 965,976 +0.10(+1.71%)
Jan 22, 2024 5.720 5.870 5.600 5.860 712,671 +0.15(+2.63%)
Jan 19, 2024 5.720 5.780 5.550 5.710 1,136,427 -0.03(-0.52%)
Jan 18, 2024 5.650 5.765 5.540 5.740 693,192 +0.15(+2.68%)
Jan 17, 2024 5.500 5.605 5.450 5.590 739,725 -0.02(-0.36%)
Jan 16, 2024 5.590 5.710 5.470 5.610 842,915 -0.04(-0.71%)
Jan 12, 2024 5.600 5.775 5.570 5.650 928,328 +0.12(+2.17%)
Jan 11, 2024 5.390 5.560 5.305 5.530 891,287 +0.12(+2.22%)
Jan 10, 2024 5.380 5.420 5.300 5.410 904,874 +0.01(+0.19%)
Jan 09, 2024 5.330 5.530 5.300 5.400 940,642 -0.01(-0.18%)
Jan 08, 2024 5.360 5.480 5.360 5.410 622,551 +0.02(+0.37%)
Jan 05, 2024 5.250 5.420 5.020 5.390 633,022 +0.08(+1.51%)
Jan 04, 2024 5.310 5.405 5.225 5.310 694,039 +0.05(+0.95%)
Jan 03, 2024 5.530 5.550 5.250 5.260 771,794 -0.28(-5.05%)
Jan 02, 2024 5.410 5.665 5.352 5.540 593,345 +0.07(+1.28%)
Dec 29, 2023 5.470 5.520 5.430 5.470 642,979 -0.01(-0.18%)
Dec 28, 2023 5.460 5.560 5.400 5.480 674,521 +0.00(+0.00%)
Dec 27, 2023 5.350 5.490 5.300 5.480 755,605 +0.07(+1.29%)
Dec 26, 2023 5.360 5.460 5.275 5.410 349,565 +0.06(+1.12%)
Dec 22, 2023 5.340 5.460 5.290 5.350 660,284 +0.02(+0.38%)
Dec 21, 2023 5.110 5.340 5.110 5.330 832,525 +0.26(+5.13%)
Dec 20, 2023 5.010 5.295 5.010 5.070 1,046,843 -0.08(-1.55%)
Dec 19, 2023 4.910 5.170 4.780 5.150 855,965 +0.24(+4.89%)
Dec 18, 2023 4.800 4.940 4.620 4.910 983,614 +0.07(+1.45%)
Dec 15, 2023 4.910 5.110 4.810 4.840 1,691,802 -0.17(-3.39%)
Dec 14, 2023 5.280 5.412 5.010 5.010 1,588,846 -0.16(-3.09%)
Dec 13, 2023 4.810 5.190 4.695 5.170 1,594,154 +0.38(+8.05%)
Dec 12, 2023 4.900 4.900 4.640 4.785 1,045,539 +0.04(+0.74%)
Dec 11, 2023 4.850 4.860 4.685 4.750 611,680 -0.11(-2.26%)
Dec 08, 2023 4.930 5.000 4.760 4.860 862,438 +0.07(+1.46%)
Dec 07, 2023 4.910 5.020 4.760 4.790 1,005,413 -0.10(-2.04%)
Dec 06, 2023 5.020 5.080 4.840 4.890 1,132,890 -0.23(-4.49%)
Dec 05, 2023 5.180 5.270 5.105 5.120 755,678 -0.04(-0.78%)
Dec 04, 2023 5.100 5.310 5.080 5.160 702,538 +0.04(+0.78%)
Dec 01, 2023 4.940 5.150 4.900 5.120 707,421 +0.18(+3.64%)
Nov 30, 2023 4.860 4.965 4.760 4.940 1,213,840 +0.09(+1.86%)
Nov 29, 2023 4.860 4.930 4.830 4.850 712,295 +0.05(+1.04%)
Nov 28, 2023 4.740 4.870 4.690 4.800 661,933 -0.02(-0.41%)
Nov 27, 2023 4.890 4.905 4.775 4.820 628,308 -0.08(-1.63%)
Nov 24, 2023 4.830 5.030 4.830 4.900 349,745 -0.03(-0.61%)
Nov 22, 2023 4.940 5.040 4.820 4.930 548,845 +0.01(+0.20%)
Nov 21, 2023 4.860 4.985 4.770 4.920 987,731 -0.01(-0.20%)
Nov 20, 2023 4.750 5.065 4.740 4.930 1,304,344 +0.21(+4.45%)
Nov 17, 2023 4.670 4.785 4.560 4.720 1,513,087 +0.11(+2.39%)
Nov 16, 2023 4.540 4.610 4.370 4.610 992,610 +0.07(+1.54%)
Nov 15, 2023 4.610 4.660 4.510 4.540 1,130,967 -0.05(-1.09%)
Nov 14, 2023 4.750 4.770 4.530 4.590 1,945,104 +0.00(+0.00%)
Nov 13, 2023 4.380 4.670 4.355 4.590 1,341,437 +0.18(+4.08%)
Nov 10, 2023 4.350 4.430 4.150 4.410 1,971,015 +0.09(+2.08%)
Nov 09, 2023 3.850 4.725 3.850 4.320 3,069,511 +0.38(+9.64%)
Nov 08, 2023 3.880 3.965 3.810 3.940 1,138,394 +0.06(+1.55%)
Nov 07, 2023 3.890 3.960 3.800 3.880 773,134 +0.00(+0.00%)
Nov 06, 2023 3.960 4.045 3.855 3.880 1,584,819 -0.06(-1.52%)
Nov 03, 2023 4.010 4.050 3.870 3.940 977,940 +0.06(+1.55%)
Nov 02, 2023 3.820 3.980 3.820 3.880 682,565 +0.10(+2.65%)
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.