Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	8.940	9.270	8.940	9.160	96,884	+0.21(+2.35%)
Apr 25, 2024	9.180	9.180	8.930	8.950	36,831	-0.20(-2.19%)
Apr 24, 2024	8.950	9.270	8.940	9.150	74,503	+0.22(+2.46%)
Apr 23, 2024	8.620	8.950	8.620	8.930	38,497	+0.20(+2.29%)
Apr 22, 2024	8.130	8.740	8.130	8.730	65,367	+0.51(+6.20%)
Apr 19, 2024	8.130	8.240	8.050	8.220	33,027	+0.08(+0.98%)
Apr 18, 2024	8.150	8.290	8.050	8.140	41,553	+0.03(+0.37%)
Apr 17, 2024	8.390	8.440	8.080	8.110	29,668	-0.24(-2.87%)
Apr 16, 2024	8.200	8.380	8.070	8.350	42,963	+0.14(+1.71%)
Apr 15, 2024	8.340	8.350	7.990	8.210	34,467	-0.08(-0.97%)
Apr 12, 2024	8.610	8.620	8.240	8.290	30,256	-0.33(-3.83%)
Apr 11, 2024	8.570	8.730	8.480	8.620	38,044	+0.07(+0.82%)
Apr 10, 2024	8.830	8.830	8.490	8.550	35,225	-0.45(-5.00%)
Apr 09, 2024	8.980	9.100	8.880	9.000	28,662	+0.03(+0.33%)
Apr 08, 2024	8.780	9.110	8.780	8.970	42,511	+0.14(+1.59%)
Apr 05, 2024	8.800	8.910	8.660	8.830	45,060	+0.13(+1.49%)
Apr 04, 2024	9.040	9.180	8.690	8.700	38,577	-0.28(-3.12%)
Apr 03, 2024	9.100	9.100	8.850	8.980	64,594	-0.03(-0.33%)
Apr 02, 2024	9.210	9.270	9.010	9.010	28,767	-0.18(-1.96%)
Apr 01, 2024	9.290	9.290	9.120	9.190	13,129	-0.09(-0.97%)
Mar 28, 2024				9.280	0	+0.06(+0.65%)
Mar 27, 2024	9.200	9.390	9.190	9.220	66,214	+0.05(+0.55%)
Mar 26, 2024	9.070	9.240	9.020	9.170	42,744	+0.14(+1.55%)
Mar 25, 2024	8.910	9.110	8.910	9.030	40,712	+0.12(+1.35%)
Mar 22, 2024	9.080	9.080	8.840	8.910	32,903	-0.09(-1.00%)
Mar 21, 2024	9.060	9.120	8.790	9.000	49,369	-0.04(-0.44%)
Mar 20, 2024	9.200	9.240	8.960	9.040	44,535	-0.19(-2.06%)
Mar 19, 2024	9.320	9.410	9.090	9.230	41,243	-0.08(-0.86%)
Mar 18, 2024	9.470	9.470	9.240	9.310	31,521	-0.10(-1.06%)
Mar 15, 2024	9.340	9.480	9.320	9.410	61,683	+0.04(+0.43%)
Mar 14, 2024	9.510	9.510	9.230	9.370	62,093	-0.10(-1.06%)
Mar 13, 2024	9.210	9.490	9.170	9.470	48,363	+0.30(+3.27%)
Mar 12, 2024	9.130	9.240	9.040	9.170	24,478	+0.06(+0.66%)
Mar 11, 2024	9.250	9.280	9.070	9.110	30,976	-0.04(-0.44%)
Mar 08, 2024	9.290	9.290	9.080	9.150	35,604	-0.13(-1.40%)
Mar 07, 2024	9.250	9.630	9.190	9.280	122,868	+0.06(+0.65%)
Mar 06, 2024	9.270	9.550	8.850	9.220	77,520	+0.15(+1.65%)
Mar 05, 2024	9.130	9.170	8.880	9.070	45,562	-0.04(-0.44%)
Mar 04, 2024	9.290	9.370	9.070	9.110	72,862	-0.08(-0.87%)
Mar 01, 2024	9.600	10.02	9.170	9.190	139,353	-0.58(-5.94%)
Feb 29, 2024	8.510	9.770	8.510	9.770	404,164	+1.65(+20.32%)
Feb 28, 2024	8.180	8.250	8.060	8.120	23,700	-0.01(-0.12%)
Feb 27, 2024	8.150	8.330	8.130	8.130	16,880	+0.02(+0.25%)
Feb 26, 2024	7.720	8.130	7.610	8.110	36,247	+0.37(+4.78%)
Feb 23, 2024	7.600	7.800	7.540	7.740	37,642	+0.07(+0.91%)
Feb 22, 2024	7.840	7.840	7.520	7.670	38,392	-0.17(-2.17%)
Feb 21, 2024	7.870	7.960	7.780	7.840	24,766	-0.12(-1.51%)
Feb 20, 2024	8.050	8.080	7.910	7.960	23,921	-0.11(-1.36%)
Feb 16, 2024				8.070	0	-0.14(-1.71%)
Feb 15, 2024	8.120	8.360	8.120	8.210	30,249	+0.09(+1.11%)
Feb 14, 2024	8.400	8.470	7.970	8.120	64,144	-0.28(-3.33%)
Feb 13, 2024	8.370	8.500	8.350	8.400	43,816	-0.08(-0.94%)
Feb 12, 2024	8.330	8.550	8.330	8.480	30,796	+0.16(+1.92%)
Feb 09, 2024	8.340	8.400	8.270	8.320	40,418	-0.03(-0.36%)
Feb 08, 2024	8.210	8.370	8.140	8.350	18,686	+0.14(+1.71%)
Feb 07, 2024	8.370	8.370	8.100	8.210	33,545	-0.18(-2.15%)
Feb 06, 2024	8.300	8.520	8.260	8.390	58,155	+0.08(+0.96%)
Feb 05, 2024	8.270	8.320	8.080	8.310	39,832	+0.03(+0.36%)
Feb 02, 2024	8.210	8.340	8.100	8.280	36,812	+0.06(+0.73%)
Feb 01, 2024	8.070	8.230	7.890	8.220	56,937	+0.19(+2.37%)
Jan 31, 2024	8.030	8.300	7.980	8.030	71,631	-0.09(-1.11%)
Jan 30, 2024	8.000	8.190	8.000	8.120	51,711	+0.02(+0.25%)
Jan 29, 2024	7.920	8.200	7.920	8.100	38,235	+0.00(+0.00%)
Jan 26, 2024	8.050	8.160	8.030	8.100	26,397	+0.06(+0.75%)
Jan 25, 2024	8.040	8.210	7.980	8.040	41,775	+0.06(+0.75%)
Jan 24, 2024	8.080	8.080	7.930	7.980	37,105	-0.04(-0.50%)
Jan 23, 2024	8.000	8.120	7.860	8.020	64,886	+0.10(+1.26%)
Jan 22, 2024	7.750	7.920	7.530	7.920	35,363	+0.25(+3.26%)
Jan 19, 2024	7.760	7.780	7.480	7.670	46,295	-0.07(-0.90%)
Jan 18, 2024	7.480	7.780	7.480	7.740	46,799	+0.16(+2.11%)
Jan 17, 2024	7.580	7.580	7.360	7.580	38,703	+0.00(+0.00%)
Jan 16, 2024	7.600	7.690	7.380	7.580	48,785	-0.11(-1.43%)
Jan 15, 2024	7.610	7.690	7.460	7.690	11,193	+0.10(+1.32%)
Jan 12, 2024	7.530	7.700	7.470	7.590	47,901	+0.17(+2.29%)
Jan 11, 2024	7.200	7.440	7.130	7.420	30,759	+0.19(+2.63%)
Jan 10, 2024	7.400	7.400	7.110	7.230	25,513	-0.02(-0.28%)
Jan 09, 2024	7.320	7.400	7.180	7.250	27,479	+0.01(+0.14%)
Jan 08, 2024	7.210	7.310	7.200	7.240	19,945	+0.02(+0.28%)
Jan 05, 2024	7.100	7.220	6.830	7.220	31,329	+0.13(+1.83%)
Jan 04, 2024	7.050	7.210	6.990	7.090	51,362	+0.07(+1.00%)
Jan 03, 2024	7.420	7.420	7.000	7.020	48,010	-0.36(-4.88%)
Jan 02, 2024	7.200	7.530	7.200	7.380	47,741	+0.15(+2.07%)
Dec 29, 2023				7.230	0	-0.02(-0.28%)
Dec 28, 2023	7.220	7.330	7.200	7.250	40,812	+0.01(+0.14%)
Dec 27, 2023	7.090	7.250	6.960	7.240	31,928	+0.10(+1.40%)
Dec 22, 2023				7.140	0	+0.07(+0.99%)
Dec 21, 2023	6.870	7.090	6.850	7.070	58,198	+0.31(+4.59%)
Dec 20, 2023	6.610	7.050	6.610	6.760	52,074	-0.10(-1.46%)
Dec 19, 2023	6.480	6.890	6.480	6.860	52,597	+0.30(+4.57%)
Dec 18, 2023	6.420	6.560	6.310	6.560	46,669	+0.08(+1.23%)
Dec 15, 2023	6.730	6.820	6.440	6.480	100,484	-0.23(-3.43%)
Dec 14, 2023	6.970	7.270	6.710	6.710	88,106	-0.30(-4.28%)
Dec 13, 2023	6.500	7.010	6.380	7.010	69,073	+0.51(+7.85%)
Dec 12, 2023	6.430	6.600	6.330	6.500	37,112	+0.05(+0.78%)
Dec 11, 2023	6.520	6.570	6.370	6.450	34,424	-0.14(-2.12%)
Dec 08, 2023	6.620	6.790	6.480	6.590	47,853	+0.03(+0.46%)
Dec 07, 2023	6.730	6.820	6.490	6.560	58,351	-0.13(-1.94%)
Dec 06, 2023	7.030	7.030	6.580	6.690	86,859	-0.34(-4.84%)
Dec 05, 2023	7.040	7.130	6.940	7.030	51,306	-0.04(-0.57%)
Dec 04, 2023	6.940	7.170	6.940	7.070	59,512	+0.16(+2.32%)
Dec 01, 2023	6.620	6.950	6.620	6.910	62,287	+0.13(+1.92%)
Nov 30, 2023	6.620	6.780	6.470	6.780	796,789	+0.17(+2.57%)
Nov 29, 2023	6.590	6.690	6.570	6.610	18,803	+0.10(+1.54%)
Nov 28, 2023	6.440	6.590	6.380	6.510	29,590	-0.06(-0.91%)
Nov 27, 2023	6.550	6.680	6.510	6.570	28,392	+0.12(+1.86%)
Nov 24, 2023	6.590	6.870	6.450	6.450	46,156	-0.12(-1.83%)
Nov 23, 2023	6.330	6.650	6.330	6.570	22,687	-0.18(-2.67%)
Nov 22, 2023	6.750	6.910	6.590	6.750	28,440	+0.02(+0.30%)
Nov 21, 2023	6.700	6.820	6.550	6.730	58,902	-0.03(-0.44%)
Nov 20, 2023	6.480	6.940	6.480	6.760	126,680	+0.28(+4.32%)
Nov 17, 2023	6.390	6.540	6.260	6.480	80,196	+0.13(+2.05%)
Nov 16, 2023	6.140	6.350	6.020	6.350	41,464	+0.16(+2.58%)
Nov 15, 2023	6.350	6.370	6.190	6.190	33,752	-0.08(-1.28%)
Nov 14, 2023	6.420	6.530	6.210	6.270	73,331	-0.04(-0.63%)
Nov 13, 2023	6.080	6.420	6.040	6.310	88,331	+0.21(+3.44%)
Nov 10, 2023	6.010	6.110	5.730	6.100	134,872	+0.09(+1.50%)
Nov 09, 2023	5.260	6.490	5.260	6.010	153,791	+0.61(+11.30%)
Nov 08, 2023	5.250	5.460	5.250	5.400	33,108	+0.06(+1.12%)
Nov 07, 2023	5.380	5.440	5.230	5.340	41,868	+0.01(+0.19%)
Nov 06, 2023	5.430	5.530	5.280	5.330	91,456	-0.07(-1.30%)
Nov 03, 2023	5.510	5.540	5.290	5.400	86,216	+0.07(+1.31%)
Nov 02, 2023	5.310	5.490	5.280	5.330	72,127	+0.06(+1.14%)
Nov 01, 2023	5.340	5.450	5.230	5.270	88,427	-0.03(-0.57%)
Oct 31, 2023	5.410	5.580	5.290	5.300	110,888	-0.14(-2.57%)
Oct 30, 2023	5.660	5.830	5.420	5.440	65,808	-0.28(-4.90%)
Oct 27, 2023	5.720	5.910	5.590	5.720	104,982	+0.00(+0.00%)
Oct 26, 2023	5.460	5.750	5.420	5.720	143,029	+0.26(+4.76%)
Oct 25, 2023	5.300	5.510	5.250	5.460	61,955	+0.07(+1.30%)
Oct 24, 2023	5.180	5.390	5.180	5.390	27,636	+0.22(+4.26%)
Oct 23, 2023	5.180	5.360	5.140	5.170	39,766	-0.03(-0.58%)
Oct 20, 2023	5.320	5.450	5.120	5.200	83,897	-0.25(-4.59%)
Oct 19, 2023	5.730	5.730	5.400	5.450	137,336	-0.35(-6.03%)
Oct 18, 2023	5.750	5.950	5.470	5.800	155,061	+0.06(+1.05%)
Oct 17, 2023	5.340	5.750	5.240	5.740	126,591	+0.40(+7.49%)
Oct 16, 2023	4.920	5.450	4.860	5.340	165,896	+0.47(+9.65%)
Oct 13, 2023	4.590	5.120	4.570	4.870	189,904	+0.97(+24.87%)
Oct 12, 2023	4.050	4.050	3.820	3.900	59,842	-0.15(-3.70%)
Oct 11, 2023	4.320	4.320	4.030	4.050	32,559	-0.24(-5.59%)
Oct 10, 2023	4.080	4.290	4.070	4.290	82,547	+0.13(+3.12%)
Oct 06, 2023				4.160	0	-0.26(-5.88%)
Oct 05, 2023	4.520	4.580	4.390	4.420	73,146	-0.11(-2.43%)
Oct 04, 2023	4.360	4.590	4.220	4.530	78,058	+0.15(+3.42%)
Oct 03, 2023	4.600	4.600	4.300	4.380	72,491	-0.30(-6.41%)
Oct 02, 2023	4.870	4.870	4.520	4.680	47,629	+0.12(+2.63%)
Sep 29, 2023	4.560	4.610	4.550	4.560	53,099	+0.04(+0.88%)
Sep 28, 2023	4.650	4.650	4.490	4.520	50,926	-0.14(-3.00%)
Sep 27, 2023	4.690	4.770	4.580	4.660	36,418	-0.01(-0.21%)
Sep 26, 2023	4.700	4.840	4.650	4.670	45,711	-0.07(-1.48%)
Sep 25, 2023	4.790	4.770	4.720	4.740	36,183	-0.08(-1.66%)
Sep 22, 2023	4.910	4.980	4.780	4.820	79,389	-0.13(-2.63%)
Sep 21, 2023	4.880	4.960	4.770	4.950	40,164	+0.10(+2.06%)
Sep 20, 2023	4.900	4.970	4.840	4.850	55,522	-0.06(-1.22%)
Sep 19, 2023	5.100	5.100	4.890	4.910	49,081	-0.14(-2.77%)
Sep 18, 2023	5.280	5.280	4.980	5.050	37,774	-0.23(-4.36%)
Sep 15, 2023	5.310	5.440	5.270	5.280	41,072	-0.05(-0.94%)
Sep 14, 2023	5.100	5.390	5.100	5.330	54,559	+0.28(+5.54%)
Sep 13, 2023	5.010	5.060	4.920	5.050	66,558	+0.06(+1.20%)
Sep 12, 2023	5.130	5.180	4.970	4.990	61,829	-0.17(-3.29%)
Sep 11, 2023	5.210	5.300	5.100	5.160	51,640	-0.03(-0.58%)
Sep 08, 2023	5.230	5.250	5.090	5.190	70,993	-0.06(-1.14%)
Sep 07, 2023	5.260	5.260	5.140	5.250	71,902	-0.08(-1.50%)
Sep 06, 2023	5.520	5.520	5.270	5.330	93,257	-0.19(-3.44%)
Sep 05, 2023	5.760	5.760	5.510	5.520	92,241	-0.26(-4.50%)

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.

Sunopta Inc (TSX: SOY )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Sunopta Inc (TSX: SOY )

Historical Prices

Sections

Services

Poteau Daily News