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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 29, 2020 4.150 5.049 4.150 4.690 1,416,800 +0.50(+11.93%)
May 28, 2020 4.400 4.410 4.120 4.190 580,824 -0.24(-5.42%)
May 27, 2020 4.220 4.470 4.070 4.430 585,850 +0.26(+6.24%)
May 26, 2020 3.950 4.300 3.850 4.170 962,759 +0.33(+8.59%)
May 22, 2020 3.900 3.900 3.690 3.840 405,100 -0.03(-0.78%)
May 21, 2020 3.820 3.910 3.810 3.870 846,109 +0.05(+1.31%)
May 20, 2020 3.770 3.840 3.670 3.820 500,143 +0.09(+2.41%)
May 19, 2020 3.550 3.765 3.410 3.730 510,534 +0.15(+4.19%)
May 18, 2020 3.810 3.820 3.530 3.580 436,036 -0.08(-2.19%)
May 15, 2020 3.760 3.910 3.640 3.660 429,000 -0.07(-1.88%)
May 14, 2020 3.490 3.810 3.380 3.730 550,840 +0.13(+3.61%)
May 13, 2020 3.960 4.080 3.320 3.600 1,850,973 -0.21(-5.51%)
May 12, 2020 3.670 4.020 3.540 3.810 817,456 +0.33(+9.48%)
May 11, 2020 3.310 3.690 3.180 3.480 1,650,952 +0.23(+7.08%)
May 08, 2020 3.130 3.360 3.100 3.250 981,600 +0.20(+6.56%)
May 07, 2020 2.840 3.230 2.770 3.050 706,231 +0.30(+10.91%)
May 06, 2020 2.910 2.990 2.710 2.750 563,449 +0.06(+2.23%)
May 05, 2020 2.630 2.770 2.629 2.690 278,050 +0.10(+3.86%)
May 04, 2020 2.600 2.640 2.505 2.590 216,324 -0.03(-1.15%)
May 01, 2020 2.780 2.800 2.610 2.620 309,900 -0.19(-6.76%)
Apr 30, 2020 2.600 2.940 2.550 2.810 530,565 +0.15(+5.64%)
Apr 29, 2020 2.700 2.740 2.610 2.660 505,793 -0.03(-1.12%)
Apr 28, 2020 2.740 2.790 2.680 2.690 310,790 -0.01(-0.37%)
Apr 27, 2020 2.790 2.830 2.700 2.700 410,228 +0.01(+0.37%)
Apr 24, 2020 2.720 2.820 2.670 2.690 776,400 +0.02(+0.75%)
Apr 23, 2020 2.570 2.740 2.560 2.670 676,228 +0.15(+5.95%)
Apr 22, 2020 2.590 2.650 2.470 2.520 755,083 -0.04(-1.56%)
Apr 21, 2020 2.370 2.600 2.320 2.560 500,671 +0.18(+7.56%)
Apr 20, 2020 2.290 2.430 2.250 2.380 551,089 +0.12(+5.31%)
Apr 17, 2020 2.170 2.320 2.130 2.260 472,000 +0.15(+7.11%)
Apr 16, 2020 2.090 2.230 1.970 2.110 315,955 +0.08(+3.94%)
Apr 15, 2020 2.180 2.220 1.985 2.030 222,588 -0.15(-6.88%)
Apr 14, 2020 2.160 2.400 2.100 2.180 417,456 +0.15(+7.39%)
Apr 13, 2020 1.970 2.080 1.830 2.030 238,682 +0.16(+8.56%)
Apr 09, 2020 1.960 2.070 1.830 1.870 358,300 +0.00(+0.00%)
Apr 08, 2020 1.850 1.950 1.830 1.870 199,411 +0.06(+3.31%)
Apr 07, 2020 1.840 1.900 1.800 1.810 241,489 +0.06(+3.43%)
Apr 06, 2020 1.720 1.840 1.660 1.750 270,451 +0.05(+2.94%)
Apr 03, 2020 1.720 1.760 1.640 1.700 221,500 -0.01(-0.58%)
Apr 02, 2020 1.700 1.750 1.630 1.710 121,829 +0.04(+2.40%)
Apr 01, 2020 1.730 1.750 1.610 1.670 235,046 -0.05(-2.91%)
Mar 31, 2020 1.730 1.860 1.680 1.720 312,976 +0.01(+0.58%)
Mar 30, 2020 1.770 1.780 1.680 1.710 152,237 -0.06(-3.39%)
Mar 27, 2020 1.850 1.900 1.650 1.770 471,000 -0.07(-3.80%)
Mar 26, 2020 1.740 1.900 1.730 1.840 552,056 +0.10(+5.75%)
Mar 25, 2020 1.730 1.850 1.688 1.740 372,160 +0.08(+4.82%)
Mar 24, 2020 1.650 1.720 1.610 1.660 294,672 +0.16(+10.67%)
Mar 23, 2020 1.850 1.870 1.500 1.500 269,695 -0.30(-16.67%)
Mar 20, 2020 2.020 2.063 1.700 1.800 732,800 -0.10(-5.26%)
Mar 19, 2020 1.740 2.180 1.740 1.900 2,070,361 +0.25(+15.15%)
Mar 18, 2020 1.380 1.650 1.330 1.650 453,688 +0.09(+5.77%)
Mar 17, 2020 1.760 1.850 1.550 1.560 348,137 -0.17(-9.83%)
Mar 16, 2020 2.000 2.000 1.730 1.730 380,930 -0.38(-18.01%)
Mar 13, 2020 1.990 2.180 1.960 2.110 162,700 +0.25(+13.44%)
Mar 12, 2020 1.950 2.100 1.830 1.860 453,446 -0.19(-9.27%)
Mar 11, 2020 2.300 2.320 2.000 2.050 198,312 -0.27(-11.64%)
Mar 10, 2020 2.500 2.530 2.100 2.320 428,266 -0.16(-6.45%)
Mar 09, 2020 2.800 2.840 2.480 2.480 232,913 -0.47(-15.93%)
Mar 06, 2020 2.940 3.050 2.877 2.950 505,600 -0.01(-0.34%)
Mar 05, 2020 2.810 2.980 2.810 2.960 565,641 +0.06(+2.07%)
Mar 04, 2020 2.880 2.955 2.750 2.900 614,898 +0.08(+2.84%)
Mar 03, 2020 2.840 3.000 2.760 2.820 498,378 +0.00(+0.00%)
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.