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 (%)
Dec 31, 2020 11.67 11.67 11.67 730,372 +0.31(+2.73%)
Dec 30, 2020 11.12 11.46 11.04 11.36 730,372 +0.29(+2.62%)
Dec 29, 2020 11.08 11.18 10.84 11.07 848,402 -0.01(-0.09%)
Dec 28, 2020 11.17 11.55 10.85 11.08 1,058,744 +0.38(+3.55%)
Dec 24, 2020 10.50 10.73 10.38 10.70 413,900 +0.21(+2.00%)
Dec 23, 2020 10.55 10.81 10.35 10.49 572,101 +0.02(+0.19%)
Dec 22, 2020 10.10 10.69 10.07 10.47 1,219,736 +0.44(+4.39%)
Dec 21, 2020 9.670 10.12 9.620 10.03 876,700 +0.12(+1.21%)
Dec 18, 2020 10.00 10.16 9.890 9.910 699,900 -0.13(-1.29%)
Dec 17, 2020 10.11 10.19 9.820 10.04 748,996 -0.04(-0.40%)
Dec 16, 2020 10.16 10.30 9.990 10.08 561,222 +0.02(+0.20%)
Dec 15, 2020 10.05 10.13 9.780 10.06 1,024,812 +0.02(+0.20%)
Dec 14, 2020 10.38 10.41 9.980 10.04 474,390 -0.28(-2.71%)
Dec 11, 2020 10.31 10.45 9.944 10.32 632,200 -0.02(-0.19%)
Dec 10, 2020 10.09 10.51 10.02 10.34 1,366,991 +0.45(+4.55%)
Dec 09, 2020 10.10 10.27 9.750 9.890 663,550 +0.01(+0.10%)
Dec 08, 2020 9.810 10.00 9.700 9.880 398,366 +0.07(+0.71%)
Dec 07, 2020 9.930 9.980 9.624 9.810 353,270 -0.14(-1.41%)
Dec 04, 2020 10.28 10.41 9.890 9.950 520,900 -0.27(-2.64%)
Dec 03, 2020 10.05 10.34 9.995 10.22 822,583 +0.21(+2.10%)
Dec 02, 2020 10.00 10.23 9.970 10.01 627,499 -0.13(-1.28%)
Dec 01, 2020 10.20 10.28 9.800 10.14 1,042,042 -0.03(-0.29%)
Nov 30, 2020 9.310 10.19 9.310 10.17 3,151,377 +0.92(+9.95%)
Nov 27, 2020 9.200 9.350 8.930 9.250 708,600 +0.16(+1.76%)
Nov 25, 2020 9.100 9.270 8.985 9.090 649,900 -0.06(-0.66%)
Nov 24, 2020 9.240 9.300 8.800 9.150 1,039,679 -0.06(-0.65%)
Nov 23, 2020 9.130 9.255 9.070 9.210 421,761 +0.18(+1.99%)
Nov 20, 2020 9.260 9.400 9.010 9.030 508,500 -0.21(-2.27%)
Nov 19, 2020 9.260 9.358 8.960 9.240 701,628 +0.03(+0.33%)
Nov 18, 2020 9.040 9.490 8.990 9.210 968,746 +0.22(+2.45%)
Nov 17, 2020 9.000 9.150 8.930 8.990 931,574 +0.03(+0.33%)
Nov 16, 2020 9.000 9.050 8.360 8.960 828,009 +0.10(+1.13%)
Nov 13, 2020 8.500 8.920 8.339 8.860 707,500 +0.39(+4.60%)
Nov 12, 2020 7.950 8.590 7.950 8.470 1,130,324 +0.56(+7.08%)
Nov 11, 2020 7.260 7.920 7.130 7.910 1,753,006 +0.69(+9.56%)
Nov 10, 2020 7.090 7.530 6.790 7.220 937,783 +0.50(+7.44%)
Nov 09, 2020 7.420 7.500 6.710 6.720 576,920 -0.49(-6.80%)
Nov 06, 2020 7.280 7.360 7.110 7.210 233,900 -0.04(-0.55%)
Nov 05, 2020 7.010 7.280 6.980 7.250 335,256 +0.35(+5.07%)
Nov 04, 2020 7.280 7.340 6.860 6.900 607,312 -0.27(-3.77%)
Nov 03, 2020 6.890 7.274 6.740 7.170 898,975 +0.39(+5.75%)
Nov 02, 2020 6.880 7.050 6.650 6.780 488,298 -0.08(-1.17%)
Oct 30, 2020 6.980 7.340 6.780 6.860 967,200 -0.17(-2.42%)
Oct 29, 2020 7.400 7.430 6.300 7.030 2,038,088 -0.38(-5.13%)
Oct 28, 2020 7.670 7.670 7.290 7.410 628,233 -0.38(-4.88%)
Oct 27, 2020 7.520 7.840 7.430 7.790 513,453 +0.33(+4.42%)
Oct 26, 2020 7.760 7.840 7.400 7.460 549,664 -0.37(-4.73%)
Oct 23, 2020 7.740 7.900 7.640 7.830 245,200 +0.08(+1.03%)
Oct 22, 2020 7.610 7.900 7.600 7.750 655,403 +0.06(+0.78%)
Oct 21, 2020 7.830 7.830 7.570 7.690 718,473 -0.09(-1.16%)
Oct 20, 2020 7.950 8.000 7.640 7.780 809,226 -0.11(-1.39%)
Oct 19, 2020 7.760 7.940 7.630 7.890 905,664 +0.11(+1.41%)
Oct 16, 2020 7.900 8.170 7.640 7.780 1,068,500 -0.07(-0.89%)
Oct 15, 2020 7.590 7.860 7.440 7.850 1,166,618 +0.07(+0.90%)
Oct 14, 2020 7.970 7.980 7.610 7.780 1,056,717 -0.16(-2.02%)
Oct 13, 2020 7.880 7.970 7.803 7.940 233,791 +0.01(+0.13%)
Oct 12, 2020 8.000 8.050 7.810 7.930 286,523 +0.00(+0.00%)
Oct 09, 2020 7.900 7.940 7.690 7.930 250,200 +0.13(+1.67%)
Oct 08, 2020 7.890 7.950 7.760 7.800 283,206 -0.01(-0.13%)
Oct 07, 2020 7.720 8.040 7.680 7.810 472,630 +0.16(+2.09%)
Oct 06, 2020 7.660 7.820 7.574 7.650 280,430 -0.03(-0.39%)
Oct 05, 2020 7.640 7.680 7.500 7.680 276,003 +0.08(+1.05%)
Oct 02, 2020 7.550 7.760 7.500 7.600 299,000 -0.18(-2.31%)
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.