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

Sunopta Inc (NQ: STKL )

5.540 -0.070 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2023 8.350 8.560 8.315 8.500 711,494 +0.08(+0.95%)
Apr 27, 2023 8.100 8.480 8.000 8.420 5,803,012 +0.35(+4.34%)
Apr 26, 2023 7.950 8.175 7.915 8.070 510,528 +0.10(+1.25%)
Apr 25, 2023 8.000 8.075 7.930 7.970 839,786 -0.10(-1.24%)
Apr 24, 2023 8.110 8.172 8.000 8.070 350,552 -0.06(-0.80%)
Apr 21, 2023 8.040 8.195 8.010 8.135 419,508 +0.04(+0.56%)
Apr 20, 2023 8.210 8.348 8.060 8.090 544,447 -0.18(-2.18%)
Apr 19, 2023 8.380 8.380 8.180 8.270 397,995 -0.11(-1.31%)
Apr 18, 2023 8.240 8.580 8.240 8.380 839,240 +0.15(+1.82%)
Apr 17, 2023 8.460 8.496 8.165 8.230 469,776 -0.25(-2.95%)
Apr 14, 2023 8.450 8.510 8.370 8.480 924,163 +0.04(+0.47%)
Apr 13, 2023 8.460 8.510 8.175 8.440 717,666 +0.06(+0.72%)
Apr 12, 2023 8.110 8.560 8.100 8.380 1,142,246 +0.32(+3.97%)
Apr 11, 2023 8.000 8.090 7.800 8.060 486,869 +0.07(+0.88%)
Apr 10, 2023 7.780 8.060 7.750 7.990 1,093,041 +0.19(+2.44%)
Apr 06, 2023 7.820 7.850 7.670 7.800 681,786 -0.01(-0.13%)
Apr 05, 2023 7.650 7.820 7.550 7.810 917,017 +0.19(+2.49%)
Apr 04, 2023 7.850 7.920 7.620 7.620 723,469 -0.24(-3.05%)
Apr 03, 2023 7.700 7.990 7.635 7.860 837,724 +0.16(+2.08%)
Mar 31, 2023 7.790 7.860 7.545 7.700 1,164,740 -0.06(-0.77%)
Mar 30, 2023 7.660 7.770 7.630 7.760 299,823 +0.11(+1.44%)
Mar 29, 2023 7.490 7.710 7.490 7.650 921,455 +0.20(+2.68%)
Mar 28, 2023 7.450 7.660 7.440 7.450 236,540 -0.04(-0.53%)
Mar 27, 2023 7.540 7.560 7.350 7.490 760,090 -0.02(-0.27%)
Mar 24, 2023 7.360 7.560 7.320 7.510 361,254 +0.14(+1.90%)
Mar 23, 2023 7.530 7.610 7.300 7.370 614,369 -0.13(-1.73%)
Mar 22, 2023 7.560 7.660 7.500 7.500 743,942 -0.07(-0.92%)
Mar 21, 2023 7.570 7.760 7.560 7.570 520,041 +0.03(+0.40%)
Mar 20, 2023 7.650 7.750 7.480 7.540 964,399 -0.03(-0.40%)
Mar 17, 2023 7.890 7.975 7.490 7.570 1,064,034 -0.39(-4.90%)
Mar 16, 2023 8.030 8.080 7.880 7.960 693,469 -0.10(-1.24%)
Mar 15, 2023 7.810 8.060 7.690 8.060 1,216,521 +0.01(+0.12%)
Mar 14, 2023 7.850 8.080 7.780 8.050 582,743 +0.32(+4.14%)
Mar 13, 2023 7.570 7.950 7.570 7.730 588,889 +0.08(+1.05%)
Mar 10, 2023 7.870 7.890 7.630 7.650 634,852 -0.27(-3.41%)
Mar 09, 2023 8.010 8.090 7.900 7.920 490,604 -0.10(-1.25%)
Mar 08, 2023 8.070 8.100 7.930 8.020 427,810 -0.07(-0.87%)
Mar 07, 2023 8.110 8.140 7.885 8.090 631,579 -0.06(-0.74%)
Mar 06, 2023 8.560 8.760 8.130 8.150 1,246,957 -0.44(-5.12%)
Mar 03, 2023 8.320 8.725 8.160 8.590 1,732,788 +0.30(+3.62%)
Mar 02, 2023 7.660 8.640 7.565 8.290 2,269,738 +0.63(+8.22%)
Mar 01, 2023 7.720 7.790 7.540 7.660 1,023,184 -0.02(-0.26%)
Feb 28, 2023 7.540 7.895 7.520 7.680 2,270,188 +0.11(+1.45%)
Feb 27, 2023 7.410 7.580 7.380 7.570 852,876 +0.25(+3.42%)
Feb 24, 2023 7.430 7.440 7.270 7.320 669,925 -0.21(-2.79%)
Feb 23, 2023 7.550 7.620 7.400 7.530 586,237 +0.03(+0.40%)
Feb 22, 2023 7.380 7.570 7.345 7.500 922,675 +0.12(+1.63%)
Feb 21, 2023 7.700 7.710 7.380 7.380 644,772 -0.34(-4.40%)
Feb 17, 2023 7.610 7.845 7.560 7.720 718,048 +0.14(+1.85%)
Feb 16, 2023 7.520 7.710 7.440 7.580 863,493 +0.00(+0.00%)
Feb 15, 2023 7.350 7.610 7.265 7.580 789,294 +0.20(+2.71%)
Feb 14, 2023 7.590 7.595 7.365 7.380 1,439,653 -0.23(-3.02%)
Feb 13, 2023 7.500 7.870 7.400 7.610 1,130,138 +0.12(+1.60%)
Feb 10, 2023 7.540 7.630 7.465 7.490 660,290 -0.04(-0.53%)
Feb 09, 2023 7.520 7.890 7.450 7.530 979,664 +0.01(+0.13%)
Feb 08, 2023 7.750 7.800 7.425 7.520 2,029,016 -0.27(-3.47%)
Feb 07, 2023 7.850 7.900 7.700 7.790 1,005,490 -0.12(-1.52%)
Feb 06, 2023 7.850 7.925 7.815 7.910 737,417 +0.01(+0.13%)
Feb 03, 2023 8.170 8.220 7.880 7.900 488,577 -0.31(-3.78%)
Feb 02, 2023 8.260 8.390 8.120 8.210 748,435 -0.08(-0.97%)
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.