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 (%)
Aug 31, 2020 6.780 6.830 6.630 6.800 299,242 +0.01(+0.15%)
Aug 28, 2020 6.800 6.870 6.710 6.790 183,600 +0.00(+0.07%)
Aug 27, 2020 7.000 7.130 6.670 6.785 396,019 -0.21(-2.93%)
Aug 26, 2020 6.500 7.310 6.500 6.990 636,096 +0.32(+4.80%)
Aug 25, 2020 6.850 6.870 6.500 6.670 1,096,391 -0.08(-1.19%)
Aug 24, 2020 6.870 6.880 6.410 6.750 1,072,068 -0.03(-0.44%)
Aug 21, 2020 7.040 7.090 6.710 6.780 453,300 -0.31(-4.37%)
Aug 20, 2020 6.810 7.300 6.770 7.090 1,180,434 +0.28(+4.11%)
Aug 19, 2020 6.890 7.045 6.760 6.810 340,241 -0.07(-1.02%)
Aug 18, 2020 6.990 7.000 6.680 6.880 3,590,590 -0.08(-1.15%)
Aug 17, 2020 6.800 7.050 6.800 6.960 430,785 +0.18(+2.65%)
Aug 14, 2020 6.780 6.800 6.530 6.780 307,500 +0.09(+1.35%)
Aug 13, 2020 6.500 6.775 6.500 6.690 306,755 +0.18(+2.76%)
Aug 12, 2020 6.300 6.540 6.250 6.510 446,464 +0.21(+3.33%)
Aug 11, 2020 6.270 6.440 6.250 6.300 516,382 -0.03(-0.47%)
Aug 10, 2020 6.340 6.530 6.250 6.330 369,236 +0.00(+0.00%)
Aug 07, 2020 6.540 6.650 6.260 6.330 439,100 -0.27(-4.09%)
Aug 06, 2020 6.620 6.970 6.550 6.600 369,412 +0.03(+0.46%)
Aug 05, 2020 7.530 7.620 6.000 6.570 2,127,925 -0.59(-8.24%)
Aug 04, 2020 7.030 7.170 6.920 7.160 648,543 +0.06(+0.85%)
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.