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 (%)
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%)
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%)
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.