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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Jul 31, 2020 6.820 6.870 6.310 6.580 788,000 -0.24(-3.52%)
Jul 30, 2020 6.560 6.881 6.400 6.820 531,394 +0.14(+2.10%)
Jul 29, 2020 6.650 6.710 6.510 6.680 1,122,526 +0.18(+2.77%)
Jul 28, 2020 6.070 6.640 6.030 6.500 1,046,640 +0.51(+8.51%)
Jul 27, 2020 5.790 6.200 5.770 5.990 628,368 +0.30(+5.27%)
Jul 24, 2020 5.680 5.870 5.580 5.690 621,400 -0.01(-0.18%)
Jul 23, 2020 5.250 5.840 5.240 5.700 1,389,400 +0.48(+9.20%)
Jul 22, 2020 5.000 5.230 4.930 5.220 638,943 +0.44(+9.21%)
Jul 21, 2020 4.750 4.920 4.750 4.780 223,182 +0.08(+1.70%)
Jul 20, 2020 4.660 4.770 4.600 4.700 364,899 -0.02(-0.42%)
Jul 17, 2020 4.710 4.870 4.645 4.720 374,600 -0.02(-0.42%)
Jul 16, 2020 4.540 4.740 4.530 4.740 185,532 +0.14(+3.04%)
Jul 15, 2020 4.700 4.710 4.550 4.600 407,731 -0.04(-0.86%)
Jul 14, 2020 4.690 4.700 4.380 4.640 555,719 -0.12(-2.52%)
Jul 13, 2020 4.990 5.050 4.700 4.760 404,396 -0.15(-3.05%)
Jul 10, 2020 4.880 4.930 4.720 4.910 324,900 +0.18(+3.81%)
Jul 09, 2020 5.210 5.250 4.570 4.730 776,173 -0.46(-8.86%)
Jul 08, 2020 4.840 5.480 4.840 5.190 1,532,494 +0.38(+7.90%)
Jul 07, 2020 4.760 4.835 4.650 4.810 763,976 +0.03(+0.63%)
Jul 06, 2020 4.800 4.910 4.730 4.780 412,272 -0.02(-0.42%)
Jul 02, 2020 4.720 4.880 4.660 4.800 295,100 +0.17(+3.67%)
Jul 01, 2020 4.720 4.790 4.520 4.630 179,457 -0.07(-1.49%)
Jun 30, 2020 4.770 4.850 4.690 4.700 298,053 -0.07(-1.47%)
Jun 29, 2020 4.650 4.870 4.570 4.770 326,316 +0.09(+1.92%)
Jun 26, 2020 4.540 4.800 4.490 4.680 609,500 +0.08(+1.74%)
Jun 25, 2020 4.640 4.690 4.510 4.600 378,229 -0.07(-1.50%)
Jun 24, 2020 4.700 4.750 4.570 4.670 270,435 -0.09(-1.89%)
Jun 23, 2020 4.850 4.870 4.640 4.760 278,760 -0.10(-2.06%)
Jun 22, 2020 4.690 4.860 4.510 4.860 1,478,897 +0.14(+2.97%)
Jun 19, 2020 4.600 4.780 4.560 4.720 479,800 +0.18(+3.96%)
Jun 18, 2020 4.560 4.610 4.430 4.540 226,820 -0.05(-1.09%)
Jun 17, 2020 4.920 5.000 4.530 4.590 362,683 -0.29(-5.94%)
Jun 16, 2020 4.770 5.040 4.630 4.880 2,236,937 +0.35(+7.73%)
Jun 15, 2020 4.330 4.630 4.310 4.530 560,728 +0.02(+0.44%)
Jun 12, 2020 4.440 4.720 4.300 4.510 1,704,800 +0.06(+1.35%)
Jun 11, 2020 4.850 4.870 4.300 4.450 2,189,940 -0.62(-12.23%)
Jun 10, 2020 4.950 5.160 4.750 5.070 2,859,478 +0.12(+2.42%)
Jun 09, 2020 5.000 5.020 4.630 4.950 953,143 -0.10(-1.98%)
Jun 08, 2020 4.940 5.200 4.760 5.050 1,284,003 +0.07(+1.41%)
Jun 05, 2020 5.000 5.080 4.840 4.980 625,100 +0.05(+1.01%)
Jun 04, 2020 5.130 5.140 4.860 4.930 1,007,934 +0.03(+0.61%)
Jun 03, 2020 5.210 5.340 4.720 4.900 1,194,343 -0.13(-2.68%)
Jun 02, 2020 4.650 5.450 4.620 5.035 2,428,580 +0.40(+8.51%)
Jun 01, 2020 4.680 4.780 4.360 4.640 920,616 -0.05(-1.07%)
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%)
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.