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

Sunopta Inc (NQ: STKL )

5.605 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2022 5.700 5.810 5.490 5.490 1,006,872 -0.13(-2.31%)
Apr 28, 2022 5.510 5.620 5.380 5.620 986,515 +0.22(+4.07%)
Apr 27, 2022 5.260 5.550 5.170 5.400 954,198 +0.14(+2.66%)
Apr 26, 2022 5.500 5.535 5.260 5.260 680,075 -0.25(-4.54%)
Apr 25, 2022 5.410 5.540 5.210 5.510 884,573 +0.03(+0.55%)
Apr 22, 2022 5.580 5.690 5.440 5.480 371,699 -0.16(-2.84%)
Apr 21, 2022 5.780 5.870 5.550 5.640 591,129 -0.05(-0.88%)
Apr 20, 2022 5.810 5.810 5.640 5.690 471,148 -0.05(-0.87%)
Apr 19, 2022 5.620 5.835 5.510 5.740 616,963 +0.14(+2.50%)
Apr 18, 2022 5.670 5.700 5.480 5.600 471,480 -0.11(-1.93%)
Apr 14, 2022 5.970 5.980 5.680 5.710 556,954 -0.17(-2.89%)
Apr 13, 2022 5.730 5.910 5.492 5.880 658,745 +0.14(+2.44%)
Apr 12, 2022 5.980 6.220 5.730 5.740 834,918 -0.15(-2.55%)
Apr 11, 2022 5.900 5.980 5.760 5.890 837,348 -0.06(-1.01%)
Apr 08, 2022 5.420 5.960 5.300 5.950 1,743,422 +0.54(+9.98%)
Apr 07, 2022 5.290 5.455 5.210 5.410 1,094,523 +0.08(+1.50%)
Apr 06, 2022 5.320 5.430 5.165 5.330 705,782 -0.05(-0.93%)
Apr 05, 2022 5.470 5.475 5.300 5.380 600,226 -0.07(-1.28%)
Apr 04, 2022 5.230 5.500 5.140 5.450 513,117 +0.31(+6.03%)
Apr 01, 2022 5.030 5.160 4.850 5.140 706,254 +0.12(+2.39%)
Mar 31, 2022 5.200 5.200 5.000 5.020 602,325 -0.20(-3.83%)
Mar 30, 2022 5.490 5.490 5.190 5.220 515,484 -0.21(-3.87%)
Mar 29, 2022 5.230 5.495 5.230 5.430 514,031 +0.24(+4.62%)
Mar 28, 2022 5.250 5.250 5.060 5.190 301,988 +0.00(+0.00%)
Mar 25, 2022 5.220 5.330 5.140 5.190 439,048 -0.05(-0.95%)
Mar 24, 2022 5.260 5.270 5.160 5.240 412,533 +0.01(+0.19%)
Mar 23, 2022 5.200 5.370 5.200 5.230 497,726 -0.06(-1.13%)
Mar 22, 2022 5.240 5.360 5.170 5.290 488,641 +0.10(+1.93%)
Mar 21, 2022 5.290 5.450 5.170 5.190 539,190 -0.09(-1.70%)
Mar 18, 2022 4.990 5.300 4.990 5.280 573,961 +0.24(+4.76%)
Mar 17, 2022 4.870 5.040 4.830 5.040 653,295 +0.15(+3.07%)
Mar 16, 2022 4.770 4.895 4.680 4.890 472,899 +0.21(+4.49%)
Mar 15, 2022 4.590 4.715 4.590 4.680 265,826 +0.13(+2.86%)
Mar 14, 2022 4.620 4.770 4.530 4.550 657,501 -0.04(-0.87%)
Mar 11, 2022 5.000 5.000 4.590 4.590 1,184,588 -0.31(-6.33%)
Mar 10, 2022 4.960 4.970 4.785 4.900 517,934 -0.17(-3.35%)
Mar 09, 2022 4.930 5.090 4.870 5.070 461,695 +0.25(+5.19%)
Mar 08, 2022 4.760 4.895 4.660 4.820 448,477 +0.10(+2.12%)
Mar 07, 2022 4.900 4.910 4.640 4.720 1,091,489 -0.18(-3.67%)
Mar 04, 2022 5.030 5.070 4.855 4.900 565,337 -0.20(-3.92%)
Mar 03, 2022 5.250 5.270 5.085 5.100 338,001 -0.11(-2.11%)
Mar 02, 2022 5.120 5.230 5.055 5.210 541,687 +0.09(+1.76%)
Mar 01, 2022 5.300 5.385 5.090 5.120 601,601 -0.21(-3.94%)
Feb 28, 2022 5.400 5.538 5.210 5.330 947,287 -0.12(-2.20%)
Feb 25, 2022 5.070 5.460 5.230 5.450 907,311 +0.37(+7.28%)
Feb 24, 2022 4.390 5.090 4.220 5.080 1,448,203 +0.47(+10.20%)
Feb 23, 2022 4.730 4.750 4.605 4.610 597,823 -0.10(-2.12%)
Feb 22, 2022 4.750 4.750 4.555 4.710 781,763 -0.07(-1.46%)
Feb 18, 2022 4.780 0 -0.13(-2.65%)
Feb 17, 2022 4.920 4.950 4.817 4.910 541,074 -0.06(-1.21%)
Feb 16, 2022 5.050 5.080 4.960 4.970 612,234 -0.08(-1.58%)
Feb 15, 2022 4.860 5.070 4.810 5.050 585,244 +0.24(+4.99%)
Feb 14, 2022 5.030 5.030 4.790 4.810 686,854 -0.16(-3.22%)
Feb 11, 2022 5.040 5.145 4.945 4.970 511,326 -0.07(-1.39%)
Feb 10, 2022 5.170 5.280 5.015 5.040 242,595 -0.26(-4.91%)
Feb 09, 2022 5.130 5.340 5.095 5.300 587,085 +0.25(+4.95%)
Feb 08, 2022 4.980 5.080 4.840 5.050 1,253,765 +0.04(+0.80%)
Feb 07, 2022 5.010 5.155 4.960 5.010 391,284 +0.05(+1.01%)
Feb 04, 2022 5.000 5.005 4.840 4.960 430,742 -0.04(-0.80%)
Feb 03, 2022 5.060 5.000 496,877 -0.09(-1.77%)
Feb 02, 2022 5.310 5.310 5.080 5.090 377,814 -0.20(-3.78%)
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.