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

Sunopta Inc (NQ: STKL )

5.875 +0.225 (+3.98%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 9, 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 (%)
Feb 28, 2020 2.480 2.740 2.410 2.700 578,800 +0.00(+0.00%)
Feb 27, 2020 2.230 2.810 2.170 2.700 813,732 +0.32(+13.45%)
Feb 26, 2020 2.270 2.410 2.200 2.380 364,074 +0.11(+4.85%)
Feb 25, 2020 2.490 2.490 2.230 2.270 382,830 -0.20(-8.10%)
Feb 24, 2020 2.650 2.680 2.438 2.470 265,812 -0.22(-8.18%)
Feb 21, 2020 2.760 2.760 2.670 2.690 200,600 -0.06(-2.18%)
Feb 20, 2020 2.740 2.795 2.660 2.750 220,160 +0.02(+0.73%)
Feb 19, 2020 2.710 2.840 2.699 2.730 376,783 +0.03(+1.11%)
Feb 18, 2020 2.700 2.800 2.660 2.700 261,033 +0.00(+0.00%)
Feb 14, 2020 2.720 2.750 2.670 2.700 214,000 -0.01(-0.37%)
Feb 13, 2020 2.720 2.730 2.640 2.710 230,308 -0.03(-1.09%)
Feb 12, 2020 2.740 2.785 2.610 2.740 559,675 +0.03(+1.11%)
Feb 11, 2020 2.710 2.860 2.687 2.710 790,320 +0.00(+0.00%)
Feb 10, 2020 2.720 2.760 2.660 2.710 388,383 -0.02(-0.73%)
Feb 07, 2020 2.880 2.900 2.700 2.730 352,400 -0.19(-6.51%)
Feb 06, 2020 2.840 3.000 2.780 2.920 380,051 +0.12(+4.29%)
Feb 05, 2020 2.760 2.850 2.570 2.800 687,637 +0.09(+3.32%)
Feb 04, 2020 2.700 2.818 2.630 2.710 382,567 +0.01(+0.37%)
Feb 03, 2020 2.660 2.740 2.610 2.700 164,929 +0.00(+0.00%)
Jan 31, 2020 2.450 2.720 2.370 2.700 442,900 +0.25(+10.20%)
Jan 30, 2020 2.670 2.890 2.420 2.450 605,969 -0.23(-8.58%)
Jan 29, 2020 2.720 2.740 2.665 2.680 223,896 -0.07(-2.55%)
Jan 28, 2020 2.760 2.800 2.690 2.750 184,662 +0.01(+0.36%)
Jan 27, 2020 2.800 2.860 2.720 2.740 208,539 -0.08(-2.84%)
Jan 24, 2020 2.910 2.925 2.820 2.820 129,700 -0.08(-2.76%)
Jan 23, 2020 2.930 2.970 2.850 2.900 113,283 -0.04(-1.36%)
Jan 22, 2020 2.960 2.980 2.910 2.940 138,977 -0.02(-0.68%)
Jan 21, 2020 3.010 3.050 2.930 2.960 157,587 -0.08(-2.63%)
Jan 17, 2020 3.130 3.270 3.020 3.040 484,300 -0.09(-2.88%)
Jan 16, 2020 2.910 3.240 2.900 3.130 386,744 +0.21(+7.19%)
Jan 15, 2020 2.780 2.975 2.740 2.920 200,738 +0.14(+5.04%)
Jan 14, 2020 2.790 2.845 2.720 2.780 295,783 +0.00(+0.00%)
Jan 13, 2020 2.740 2.815 2.640 2.780 133,767 +0.06(+2.39%)
Jan 10, 2020 2.920 2.940 2.710 2.715 189,200 -0.19(-6.38%)
Jan 09, 2020 2.890 3.080 2.800 2.900 321,636 +0.05(+1.75%)
Jan 08, 2020 2.590 2.860 2.580 2.850 241,395 +0.27(+10.47%)
Jan 07, 2020 2.460 2.620 2.400 2.580 185,607 +0.10(+4.03%)
Jan 06, 2020 2.450 2.490 2.380 2.480 92,115 +0.04(+1.64%)
Jan 03, 2020 2.500 2.560 2.360 2.440 427,700 -0.10(-3.94%)
Jan 02, 2020 2.500 2.560 2.450 2.540 241,128 +0.04(+1.60%)
Dec 31, 2019 2.450 2.610 2.450 2.500 455,200 +0.03(+1.21%)
Dec 30, 2019 2.490 2.540 2.440 2.470 358,912 -0.02(-0.80%)
Dec 27, 2019 2.520 2.600 2.480 2.490 234,300 -0.03(-1.39%)
Dec 26, 2019 2.540 2.540 2.500 2.525 103,756 -0.02(-0.59%)
Dec 24, 2019 2.550 2.580 2.500 2.540 48,600 -0.04(-1.55%)
Dec 23, 2019 2.650 2.650 2.540 2.580 247,699 -0.07(-2.64%)
Dec 20, 2019 2.510 2.700 2.490 2.650 350,100 +0.12(+4.74%)
Dec 19, 2019 2.600 2.620 2.400 2.530 423,112 -0.08(-3.07%)
Dec 18, 2019 2.680 2.715 2.590 2.610 259,509 -0.10(-3.69%)
Dec 17, 2019 2.720 2.780 2.650 2.710 222,242 -0.02(-0.73%)
Dec 16, 2019 2.590 2.800 2.569 2.730 320,289 +0.16(+6.23%)
Dec 13, 2019 2.600 2.660 2.490 2.570 136,200 -0.05(-1.91%)
Dec 12, 2019 2.600 2.640 2.548 2.620 184,698 +0.03(+1.16%)
Dec 11, 2019 2.540 2.660 2.510 2.590 115,322 +0.04(+1.57%)
Dec 10, 2019 2.630 2.720 2.510 2.550 155,519 -0.08(-3.04%)
Dec 09, 2019 2.460 2.640 2.370 2.630 316,114 +0.17(+6.91%)
Dec 06, 2019 2.560 2.665 2.460 2.460 426,300 -0.12(-4.84%)
Dec 05, 2019 2.690 2.690 2.560 2.585 226,303 -0.10(-3.54%)
Dec 04, 2019 2.650 2.740 2.620 2.680 256,924 +0.02(+0.75%)
Dec 03, 2019 2.740 2.740 2.610 2.660 270,388 -0.10(-3.62%)
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.