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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2023 3.940 4.030 3.820 3.840 827,309 -0.10(-2.54%)
Oct 30, 2023 4.180 4.200 3.915 3.940 962,586 -0.19(-4.60%)
Oct 27, 2023 4.160 4.275 4.030 4.130 1,917,290 -0.01(-0.24%)
Oct 26, 2023 3.940 4.160 3.915 4.140 1,768,438 +0.18(+4.55%)
Oct 25, 2023 3.860 4.010 3.810 3.960 913,426 +0.05(+1.28%)
Oct 24, 2023 3.790 3.935 3.770 3.910 827,773 +0.14(+3.71%)
Oct 23, 2023 3.800 3.920 3.720 3.770 932,251 -0.03(-0.79%)
Oct 20, 2023 3.950 3.990 3.740 3.800 1,321,663 -0.16(-4.04%)
Oct 19, 2023 4.190 4.190 3.940 3.960 1,381,263 -0.26(-6.16%)
Oct 18, 2023 4.210 4.365 4.000 4.220 1,906,991 +0.01(+0.24%)
Oct 17, 2023 3.920 4.220 3.840 4.210 1,853,129 +0.29(+7.40%)
Oct 16, 2023 3.590 4.020 3.600 3.920 3,242,667 +0.37(+10.42%)
Oct 13, 2023 3.430 3.755 3.271 3.550 7,583,808 +0.69(+24.13%)
Oct 12, 2023 2.970 2.970 2.790 2.860 1,019,917 -0.13(-4.35%)
Oct 11, 2023 3.180 3.210 2.950 2.990 835,614 -0.17(-5.38%)
Oct 10, 2023 3.000 3.170 2.990 3.160 1,232,639 +0.16(+5.33%)
Oct 09, 2023 3.000 3.070 2.920 3.000 1,004,781 -0.04(-1.32%)
Oct 06, 2023 3.220 3.225 3.030 3.040 1,443,404 -0.20(-6.17%)
Oct 05, 2023 3.270 3.340 3.190 3.240 1,751,134 -0.04(-1.22%)
Oct 04, 2023 3.210 3.345 3.055 3.280 1,965,144 +0.08(+2.50%)
Oct 03, 2023 3.370 3.410 3.135 3.200 1,658,374 -0.22(-6.43%)
Oct 02, 2023 3.550 3.550 3.300 3.420 1,177,405 +0.05(+1.48%)
Sep 29, 2023 3.370 3.430 3.360 3.370 938,523 +0.02(+0.60%)
Sep 28, 2023 3.460 3.460 3.325 3.350 1,185,644 -0.10(-2.90%)
Sep 27, 2023 3.480 3.535 3.385 3.450 1,001,699 +0.00(+0.00%)
Sep 26, 2023 3.470 3.590 3.450 3.450 1,654,485 -0.08(-2.27%)
Sep 25, 2023 3.570 3.545 3.500 3.530 1,019,306 -0.04(-1.12%)
Sep 22, 2023 3.690 3.705 3.550 3.570 528,153 -0.10(-2.72%)
Sep 21, 2023 3.580 3.680 3.530 3.670 570,774 +0.05(+1.38%)
Sep 20, 2023 3.660 3.700 3.600 3.620 497,389 -0.02(-0.55%)
Sep 19, 2023 3.710 3.820 3.630 3.640 518,968 -0.08(-2.15%)
Sep 18, 2023 3.890 3.890 3.685 3.720 590,215 -0.18(-4.62%)
Sep 15, 2023 3.940 4.020 3.900 3.900 1,133,482 -0.03(-0.76%)
Sep 14, 2023 3.720 3.990 3.720 3.930 1,496,694 +0.21(+5.65%)
Sep 13, 2023 3.690 3.735 3.620 3.720 799,242 +0.03(+0.81%)
Sep 12, 2023 3.800 3.820 3.660 3.690 1,049,258 -0.12(-3.15%)
Sep 11, 2023 3.880 3.900 3.750 3.810 704,099 -0.01(-0.26%)
Sep 08, 2023 3.830 3.850 3.725 3.820 1,350,400 -0.01(-0.26%)
Sep 07, 2023 3.860 3.880 3.760 3.830 1,264,236 -0.07(-1.79%)
Sep 06, 2023 4.040 4.055 3.865 3.900 1,053,111 -0.15(-3.70%)
Sep 05, 2023 4.230 4.230 4.040 4.050 782,590 -0.20(-4.71%)
Sep 01, 2023 4.400 4.460 4.220 4.250 422,440 -0.14(-3.19%)
Aug 31, 2023 4.460 4.530 4.390 4.390 823,095 -0.07(-1.57%)
Aug 30, 2023 4.320 4.590 4.290 4.460 692,463 +0.14(+3.24%)
Aug 29, 2023 4.240 4.335 4.200 4.320 857,075 +0.07(+1.65%)
Aug 28, 2023 4.240 4.360 4.220 4.250 739,628 +0.05(+1.19%)
Aug 25, 2023 4.330 4.369 4.130 4.200 1,151,623 -0.12(-2.78%)
Aug 24, 2023 4.380 4.420 4.269 4.320 562,365 -0.11(-2.48%)
Aug 23, 2023 4.410 4.450 4.310 4.430 541,197 +0.03(+0.68%)
Aug 22, 2023 4.400 4.430 4.300 4.400 655,871 +0.00(+0.00%)
Aug 21, 2023 4.520 4.520 4.360 4.400 651,721 -0.12(-2.65%)
Aug 18, 2023 4.430 4.595 4.390 4.520 1,344,320 +0.07(+1.57%)
Aug 17, 2023 4.350 4.480 4.250 4.450 901,344 +0.11(+2.53%)
Aug 16, 2023 4.550 4.650 4.320 4.340 723,147 -0.21(-4.62%)
Aug 15, 2023 4.680 4.690 4.470 4.550 1,319,429 -0.16(-3.40%)
Aug 14, 2023 4.870 4.980 4.680 4.710 1,352,411 -0.17(-3.48%)
Aug 11, 2023 4.520 4.955 4.340 4.880 4,510,922 +0.37(+8.20%)
Aug 10, 2023 4.500 4.860 3.990 4.510 8,944,002 -1.37(-23.30%)
Aug 09, 2023 6.050 6.060 5.830 5.880 856,273 -0.16(-2.65%)
Aug 08, 2023 6.130 6.130 5.845 6.040 909,039 -0.14(-2.27%)
Aug 07, 2023 6.260 6.265 6.102 6.180 359,407 -0.08(-1.28%)
Aug 04, 2023 6.140 6.350 6.140 6.260 1,037,266 +0.09(+1.46%)
Aug 03, 2023 6.220 6.325 6.160 6.170 488,325 -0.02(-0.32%)
Aug 02, 2023 6.330 6.350 6.180 6.190 477,550 -0.22(-3.43%)
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.