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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 1.730 1.860 1.680 1.720 312,976 +0.01(+0.58%)
Mar 30, 2020 1.770 1.780 1.680 1.710 152,237 -0.06(-3.39%)
Mar 27, 2020 1.850 1.900 1.650 1.770 471,000 -0.07(-3.80%)
Mar 26, 2020 1.740 1.900 1.730 1.840 552,056 +0.10(+5.75%)
Mar 25, 2020 1.730 1.850 1.688 1.740 372,160 +0.08(+4.82%)
Mar 24, 2020 1.650 1.720 1.610 1.660 294,672 +0.16(+10.67%)
Mar 23, 2020 1.850 1.870 1.500 1.500 269,695 -0.30(-16.67%)
Mar 20, 2020 2.020 2.063 1.700 1.800 732,800 -0.10(-5.26%)
Mar 19, 2020 1.740 2.180 1.740 1.900 2,070,361 +0.25(+15.15%)
Mar 18, 2020 1.380 1.650 1.330 1.650 453,688 +0.09(+5.77%)
Mar 17, 2020 1.760 1.850 1.550 1.560 348,137 -0.17(-9.83%)
Mar 16, 2020 2.000 2.000 1.730 1.730 380,930 -0.38(-18.01%)
Mar 13, 2020 1.990 2.180 1.960 2.110 162,700 +0.25(+13.44%)
Mar 12, 2020 1.950 2.100 1.830 1.860 453,446 -0.19(-9.27%)
Mar 11, 2020 2.300 2.320 2.000 2.050 198,312 -0.27(-11.64%)
Mar 10, 2020 2.500 2.530 2.100 2.320 428,266 -0.16(-6.45%)
Mar 09, 2020 2.800 2.840 2.480 2.480 232,913 -0.47(-15.93%)
Mar 06, 2020 2.940 3.050 2.877 2.950 505,600 -0.01(-0.34%)
Mar 05, 2020 2.810 2.980 2.810 2.960 565,641 +0.06(+2.07%)
Mar 04, 2020 2.880 2.955 2.750 2.900 614,898 +0.08(+2.84%)
Mar 03, 2020 2.840 3.000 2.760 2.820 498,378 +0.00(+0.00%)
Mar 02, 2020 2.710 2.930 2.535 2.820 521,429 +0.12(+4.44%)
Feb 28, 2020 2.480 2.740 2.410 2.700 578,800 +0.00(+0.00%)
Feb 27, 2020 2.230 2.810 2.170 2.700 813,732 +0.32(+13.45%)
Feb 26, 2020 2.270 2.410 2.200 2.380 364,074 +0.11(+4.85%)
Feb 25, 2020 2.490 2.490 2.230 2.270 382,830 -0.20(-8.10%)
Feb 24, 2020 2.650 2.680 2.438 2.470 265,812 -0.22(-8.18%)
Feb 21, 2020 2.760 2.760 2.670 2.690 200,600 -0.06(-2.18%)
Feb 20, 2020 2.740 2.795 2.660 2.750 220,160 +0.02(+0.73%)
Feb 19, 2020 2.710 2.840 2.699 2.730 376,783 +0.03(+1.11%)
Feb 18, 2020 2.700 2.800 2.660 2.700 261,033 +0.00(+0.00%)
Feb 14, 2020 2.720 2.750 2.670 2.700 214,000 -0.01(-0.37%)
Feb 13, 2020 2.720 2.730 2.640 2.710 230,308 -0.03(-1.09%)
Feb 12, 2020 2.740 2.785 2.610 2.740 559,675 +0.03(+1.11%)
Feb 11, 2020 2.710 2.860 2.687 2.710 790,320 +0.00(+0.00%)
Feb 10, 2020 2.720 2.760 2.660 2.710 388,383 -0.02(-0.73%)
Feb 07, 2020 2.880 2.900 2.700 2.730 352,400 -0.19(-6.51%)
Feb 06, 2020 2.840 3.000 2.780 2.920 380,051 +0.12(+4.29%)
Feb 05, 2020 2.760 2.850 2.570 2.800 687,637 +0.09(+3.32%)
Feb 04, 2020 2.700 2.818 2.630 2.710 382,567 +0.01(+0.37%)
Feb 03, 2020 2.660 2.740 2.610 2.700 164,929 +0.00(+0.00%)
Jan 31, 2020 2.450 2.720 2.370 2.700 442,900 +0.25(+10.20%)
Jan 30, 2020 2.670 2.890 2.420 2.450 605,969 -0.23(-8.58%)
Jan 29, 2020 2.720 2.740 2.665 2.680 223,896 -0.07(-2.55%)
Jan 28, 2020 2.760 2.800 2.690 2.750 184,662 +0.01(+0.36%)
Jan 27, 2020 2.800 2.860 2.720 2.740 208,539 -0.08(-2.84%)
Jan 24, 2020 2.910 2.925 2.820 2.820 129,700 -0.08(-2.76%)
Jan 23, 2020 2.930 2.970 2.850 2.900 113,283 -0.04(-1.36%)
Jan 22, 2020 2.960 2.980 2.910 2.940 138,977 -0.02(-0.68%)
Jan 21, 2020 3.010 3.050 2.930 2.960 157,587 -0.08(-2.63%)
Jan 17, 2020 3.130 3.270 3.020 3.040 484,300 -0.09(-2.88%)
Jan 16, 2020 2.910 3.240 2.900 3.130 386,744 +0.21(+7.19%)
Jan 15, 2020 2.780 2.975 2.740 2.920 200,738 +0.14(+5.04%)
Jan 14, 2020 2.790 2.845 2.720 2.780 295,783 +0.00(+0.00%)
Jan 13, 2020 2.740 2.815 2.640 2.780 133,767 +0.06(+2.39%)
Jan 10, 2020 2.920 2.940 2.710 2.715 189,200 -0.19(-6.38%)
Jan 09, 2020 2.890 3.080 2.800 2.900 321,636 +0.05(+1.75%)
Jan 08, 2020 2.590 2.860 2.580 2.850 241,395 +0.27(+10.47%)
Jan 07, 2020 2.460 2.620 2.400 2.580 185,607 +0.10(+4.03%)
Jan 06, 2020 2.450 2.490 2.380 2.480 92,115 +0.04(+1.64%)
Jan 03, 2020 2.500 2.560 2.360 2.440 427,700 -0.10(-3.94%)
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.