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 (%)
Mar 31, 2022 5.200 5.200 5.000 5.020 602,325 -0.20(-3.83%)
Mar 30, 2022 5.490 5.490 5.190 5.220 515,484 -0.21(-3.87%)
Mar 29, 2022 5.230 5.495 5.230 5.430 514,031 +0.24(+4.62%)
Mar 28, 2022 5.250 5.250 5.060 5.190 301,988 +0.00(+0.00%)
Mar 25, 2022 5.220 5.330 5.140 5.190 439,048 -0.05(-0.95%)
Mar 24, 2022 5.260 5.270 5.160 5.240 412,533 +0.01(+0.19%)
Mar 23, 2022 5.200 5.370 5.200 5.230 497,726 -0.06(-1.13%)
Mar 22, 2022 5.240 5.360 5.170 5.290 488,641 +0.10(+1.93%)
Mar 21, 2022 5.290 5.450 5.170 5.190 539,190 -0.09(-1.70%)
Mar 18, 2022 4.990 5.300 4.990 5.280 573,961 +0.24(+4.76%)
Mar 17, 2022 4.870 5.040 4.830 5.040 653,295 +0.15(+3.07%)
Mar 16, 2022 4.770 4.895 4.680 4.890 472,899 +0.21(+4.49%)
Mar 15, 2022 4.590 4.715 4.590 4.680 265,826 +0.13(+2.86%)
Mar 14, 2022 4.620 4.770 4.530 4.550 657,501 -0.04(-0.87%)
Mar 11, 2022 5.000 5.000 4.590 4.590 1,184,588 -0.31(-6.33%)
Mar 10, 2022 4.960 4.970 4.785 4.900 517,934 -0.17(-3.35%)
Mar 09, 2022 4.930 5.090 4.870 5.070 461,695 +0.25(+5.19%)
Mar 08, 2022 4.760 4.895 4.660 4.820 448,477 +0.10(+2.12%)
Mar 07, 2022 4.900 4.910 4.640 4.720 1,091,489 -0.18(-3.67%)
Mar 04, 2022 5.030 5.070 4.855 4.900 565,337 -0.20(-3.92%)
Mar 03, 2022 5.250 5.270 5.085 5.100 338,001 -0.11(-2.11%)
Mar 02, 2022 5.120 5.230 5.055 5.210 541,687 +0.09(+1.76%)
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.