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

Sunopta Inc (NQ: STKL )

5.515 -0.225 (-3.92%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 8, 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 (%)
Sep 30, 2019 2.000 2.010 1.790 1.800 657,382 -0.17(-8.63%)
Sep 27, 2019 2.040 2.070 1.960 1.970 1,209,600 -0.07(-3.43%)
Sep 26, 2019 2.170 2.190 2.040 2.040 136,438 -0.09(-4.23%)
Sep 25, 2019 2.230 2.260 2.120 2.130 163,734 -0.08(-3.62%)
Sep 24, 2019 2.290 2.300 2.190 2.210 134,733 -0.08(-3.49%)
Sep 23, 2019 2.100 2.340 2.089 2.290 210,434 +0.16(+7.51%)
Sep 20, 2019 2.130 2.152 2.040 2.130 345,300 +0.03(+1.43%)
Sep 19, 2019 2.200 2.200 2.095 2.100 190,968 -0.08(-3.67%)
Sep 18, 2019 2.280 2.300 2.170 2.180 233,580 -0.09(-3.96%)
Sep 17, 2019 2.360 2.380 2.260 2.270 188,419 -0.12(-5.02%)
Sep 16, 2019 2.460 2.510 2.380 2.390 323,771 -0.06(-2.45%)
Sep 13, 2019 2.440 2.537 2.369 2.450 2,059,800 +0.04(+1.66%)
Sep 12, 2019 2.410 2.590 2.330 2.410 830,665 -0.04(-1.63%)
Sep 11, 2019 2.400 2.480 2.380 2.450 214,857 +0.04(+1.66%)
Sep 10, 2019 2.280 2.460 2.280 2.410 346,704 +0.13(+5.70%)
Sep 09, 2019 2.360 2.360 2.280 2.280 148,869 -0.04(-1.72%)
Sep 06, 2019 2.530 2.530 2.310 2.320 266,900 -0.20(-7.94%)
Sep 05, 2019 2.570 2.645 2.410 2.520 581,856 -0.01(-0.40%)
Sep 04, 2019 2.370 2.640 2.350 2.530 276,170 +0.15(+6.30%)
Sep 03, 2019 2.300 2.400 2.290 2.380 193,678 +0.08(+3.48%)
Aug 30, 2019 2.350 2.390 2.300 2.300 214,900 -0.06(-2.54%)
Aug 29, 2019 2.360 2.380 2.300 2.360 170,466 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.320 2.350 154,547 +0.01(+0.43%)
Aug 27, 2019 2.380 2.380 2.305 2.340 313,373 -0.05(-2.09%)
Aug 26, 2019 2.360 2.440 2.360 2.390 131,104 +0.03(+1.27%)
Aug 23, 2019 2.400 2.470 2.360 2.360 314,500 -0.07(-2.88%)
Aug 22, 2019 2.380 2.449 2.330 2.430 150,801 +0.09(+3.85%)
Aug 21, 2019 2.440 2.440 2.290 2.340 201,331 -0.08(-3.31%)
Aug 20, 2019 2.230 2.460 2.120 2.420 819,195 +0.20(+9.01%)
Aug 19, 2019 2.200 2.255 2.160 2.220 784,086 +0.05(+2.30%)
Aug 16, 2019 2.190 2.200 2.060 2.170 471,200 -0.03(-1.36%)
Aug 15, 2019 2.200 2.250 2.100 2.200 384,090 +0.02(+0.92%)
Aug 14, 2019 2.100 2.200 2.000 2.180 933,884 +0.10(+4.81%)
Aug 13, 2019 2.190 2.190 2.000 2.080 895,105 -0.12(-5.45%)
Aug 12, 2019 2.210 2.320 2.160 2.200 558,727 -0.06(-2.65%)
Aug 09, 2019 2.150 2.300 1.980 2.260 1,649,200 +0.10(+4.63%)
Aug 08, 2019 2.350 2.460 2.130 2.160 713,132 -0.19(-8.09%)
Aug 07, 2019 2.610 2.610 2.260 2.350 841,857 -0.30(-11.32%)
Aug 06, 2019 2.660 2.790 2.625 2.650 348,235 -0.04(-1.49%)
Aug 05, 2019 2.720 2.720 2.590 2.690 151,158 -0.05(-1.82%)
Aug 02, 2019 2.810 2.830 2.650 2.740 178,600 -0.08(-2.84%)
Aug 01, 2019 2.840 2.930 2.790 2.820 164,860 -0.03(-1.05%)
Jul 31, 2019 2.850 2.950 2.798 2.850 145,210 -0.01(-0.35%)
Jul 30, 2019 2.820 2.880 2.730 2.860 232,044 +0.02(+0.70%)
Jul 29, 2019 2.740 2.865 2.710 2.840 133,962 +0.11(+4.03%)
Jul 26, 2019 2.820 2.870 2.725 2.730 232,000 -0.08(-2.85%)
Jul 25, 2019 3.000 3.020 2.800 2.810 246,728 -0.19(-6.33%)
Jul 24, 2019 3.030 3.050 2.960 3.000 203,947 -0.05(-1.64%)
Jul 23, 2019 3.000 3.100 2.970 3.050 86,705 +0.06(+2.01%)
Jul 22, 2019 3.040 3.060 2.930 2.990 165,079 -0.06(-1.97%)
Jul 19, 2019 3.050 3.100 3.030 3.050 54,900 -0.02(-0.65%)
Jul 18, 2019 3.070 3.110 3.020 3.070 60,623 +0.00(+0.00%)
Jul 17, 2019 3.130 3.130 2.970 3.070 418,483 -0.03(-0.97%)
Jul 16, 2019 3.110 3.120 3.070 3.100 175,465 -0.02(-0.64%)
Jul 15, 2019 3.080 3.230 3.070 3.120 264,405 +0.04(+1.30%)
Jul 12, 2019 3.210 3.220 3.080 3.080 364,300 -0.14(-4.35%)
Jul 11, 2019 3.370 3.400 3.190 3.220 269,347 -0.15(-4.45%)
Jul 10, 2019 3.490 3.530 3.355 3.370 104,134 -0.11(-3.16%)
Jul 09, 2019 3.450 3.660 3.450 3.480 215,467 -0.02(-0.57%)
Jul 08, 2019 3.550 3.580 3.430 3.500 157,802 -0.12(-3.31%)
Jul 05, 2019 3.240 3.620 3.150 3.620 488,300 +0.38(+11.73%)
Jul 03, 2019 3.230 3.260 3.130 3.240 259,800 -0.01(-0.31%)
Jul 02, 2019 3.250 3.330 3.170 3.250 467,024 +0.00(+0.00%)
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.