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 (%)
Dec 30, 2022 8.550 8.570 8.270 8.440 603,110 -0.15(-1.75%)
Dec 29, 2022 8.750 8.880 8.530 8.590 572,055 -0.09(-1.04%)
Dec 28, 2022 8.540 8.850 8.515 8.680 862,630 +0.14(+1.64%)
Dec 27, 2022 8.330 8.560 8.280 8.540 563,421 +0.21(+2.52%)
Dec 23, 2022 8.180 8.340 8.120 8.330 343,620 +0.13(+1.59%)
Dec 22, 2022 8.120 8.227 8.050 8.200 428,358 +0.07(+0.86%)
Dec 21, 2022 8.030 8.190 7.970 8.130 490,459 +0.14(+1.75%)
Dec 20, 2022 7.920 8.115 7.910 7.990 579,724 +0.02(+0.25%)
Dec 19, 2022 8.150 8.300 7.955 7.970 1,108,553 -0.20(-2.45%)
Dec 16, 2022 8.040 8.180 7.890 8.170 1,384,641 +0.04(+0.49%)
Dec 15, 2022 7.980 8.160 7.960 8.130 1,375,456 +0.00(+0.00%)
Dec 14, 2022 8.480 8.570 8.080 8.130 910,728 -0.35(-4.13%)
Dec 13, 2022 8.690 8.825 8.410 8.480 629,254 +0.02(+0.24%)
Dec 12, 2022 8.750 8.810 8.460 8.460 456,543 -0.31(-3.53%)
Dec 09, 2022 8.820 8.950 8.710 8.770 633,132 -0.09(-1.02%)
Dec 08, 2022 8.920 9.130 8.830 8.860 627,110 -0.13(-1.45%)
Dec 07, 2022 8.960 9.075 8.840 8.990 763,072 -0.05(-0.55%)
Dec 06, 2022 9.040 9.125 8.870 9.040 722,759 +0.01(+0.11%)
Dec 05, 2022 9.190 9.240 8.970 9.030 557,823 -0.19(-2.06%)
Dec 02, 2022 9.020 9.260 8.912 9.220 717,981 +0.03(+0.33%)
Dec 01, 2022 9.420 9.480 9.160 9.190 699,893 -0.16(-1.71%)
Nov 30, 2022 9.450 9.540 9.150 9.350 1,187,691 -0.08(-0.85%)
Nov 29, 2022 9.300 9.470 9.160 9.430 2,133,778 +0.09(+0.96%)
Nov 28, 2022 9.920 10.09 9.320 9.340 1,384,867 -0.70(-6.97%)
Nov 25, 2022 9.920 10.23 9.910 10.04 485,413 +0.27(+2.76%)
Nov 23, 2022 9.510 9.920 9.500 9.770 912,499 +0.20(+2.09%)
Nov 22, 2022 9.550 9.670 9.315 9.570 1,084,527 +0.11(+1.16%)
Nov 21, 2022 9.310 9.510 8.980 9.460 1,203,492 +0.14(+1.50%)
Nov 18, 2022 9.170 9.380 8.880 9.320 1,370,657 +0.23(+2.53%)
Nov 17, 2022 8.410 9.115 8.290 9.090 2,223,465 +0.51(+5.94%)
Nov 16, 2022 8.090 8.690 8.075 8.580 1,495,830 +0.38(+4.63%)
Nov 15, 2022 8.880 9.030 7.990 8.200 3,184,492 -0.51(-5.86%)
Nov 14, 2022 9.290 9.305 8.690 8.710 1,485,985 -0.64(-6.84%)
Nov 11, 2022 8.930 9.365 8.640 9.350 1,772,619 +0.58(+6.61%)
Nov 10, 2022 11.25 11.25 8.600 8.770 3,897,418 -1.67(-16.00%)
Nov 09, 2022 10.88 11.05 10.40 10.44 1,270,916 -0.56(-5.09%)
Nov 08, 2022 11.16 11.16 10.80 11.00 1,900,360 -0.01(-0.09%)
Nov 07, 2022 10.87 11.09 10.74 11.01 828,726 +0.09(+0.82%)
Nov 04, 2022 10.65 11.04 10.55 10.92 952,498 +0.47(+4.50%)
Nov 03, 2022 10.89 11.04 10.32 10.45 1,306,404 -0.53(-4.83%)
Nov 02, 2022 11.47 10.98 10.98 721,367 -0.54(-4.69%)
Nov 01, 2022 11.48 11.67 11.16 11.52 1,363,154 +0.29(+2.58%)
Oct 31, 2022 11.06 11.30 10.92 11.23 1,307,788 +0.25(+2.28%)
Oct 28, 2022 10.71 11.11 10.29 10.98 876,520 +0.25(+2.33%)
Oct 27, 2022 10.93 11.17 10.66 10.73 1,778,431 -0.21(-1.92%)
Oct 26, 2022 10.51 10.98 10.50 10.94 1,831,331 +0.44(+4.19%)
Oct 25, 2022 10.12 10.51 10.12 10.50 1,245,064 +0.44(+4.37%)
Oct 24, 2022 9.960 10.11 9.810 10.06 568,707 +0.13(+1.31%)
Oct 21, 2022 9.770 9.945 9.485 9.930 769,822 +0.17(+1.74%)
Oct 20, 2022 9.700 9.870 9.600 9.760 841,736 +0.03(+0.31%)
Oct 19, 2022 9.870 9.930 9.670 9.730 724,358 -0.27(-2.70%)
Oct 18, 2022 9.960 10.27 9.830 10.00 1,003,494 +0.28(+2.88%)
Oct 17, 2022 9.560 9.720 9.462 9.720 857,055 +0.23(+2.42%)
Oct 14, 2022 9.908 10.11 9.410 9.490 1,228,471 -0.32(-3.26%)
Oct 13, 2022 9.480 9.830 9.120 9.810 869,953 +0.17(+1.76%)
Oct 12, 2022 9.560 9.725 9.405 9.640 527,699 +0.06(+0.63%)
Oct 11, 2022 9.680 9.690 9.385 9.580 734,850 -0.21(-2.15%)
Oct 10, 2022 9.590 9.825 9.500 9.790 410,489 +0.19(+1.98%)
Oct 07, 2022 9.540 9.660 9.380 9.600 524,563 -0.05(-0.52%)
Oct 06, 2022 9.860 9.890 9.590 9.650 752,345 -0.19(-1.93%)
Oct 05, 2022 9.760 9.915 9.665 9.840 825,130 -0.04(-0.40%)
Oct 04, 2022 9.620 9.930 9.580 9.880 941,687 +0.43(+4.55%)
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.