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 (%)
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%)
Feb 01, 2022 5.240 5.290 5.090 5.290 423,964 +0.05(+0.95%)
Jan 31, 2022 4.750 5.250 5.240 959,651 +0.49(+10.32%)
Jan 28, 2022 4.630 4.780 4.499 4.750 948,204 +0.10(+2.15%)
Jan 27, 2022 4.870 4.970 4.600 4.650 796,609 -0.19(-3.93%)
Jan 26, 2022 5.050 5.147 4.802 4.840 741,030 -0.20(-3.97%)
Jan 25, 2022 5.000 5.130 4.950 5.040 846,284 -0.11(-2.14%)
Jan 24, 2022 4.970 5.200 4.860 5.150 1,116,709 +0.11(+2.18%)
Jan 21, 2022 5.210 5.240 5.030 5.040 665,558 -0.22(-4.18%)
Jan 20, 2022 5.490 5.595 5.230 5.260 691,693 -0.20(-3.66%)
Jan 19, 2022 5.310 5.515 5.160 5.460 1,285,699 +0.27(+5.20%)
Jan 18, 2022 5.890 5.890 5.050 5.190 2,112,648 -0.69(-11.73%)
Jan 14, 2022 5.880 0 -0.12(-2.00%)
Jan 13, 2022 6.090 6.170 5.920 6.000 547,232 -0.04(-0.66%)
Jan 12, 2022 6.190 6.340 6.020 6.040 790,400 -0.15(-2.42%)
Jan 11, 2022 6.300 6.400 6.090 6.190 734,602 -0.07(-1.12%)
Jan 10, 2022 6.590 6.610 6.195 6.260 532,136 -0.33(-5.01%)
Jan 07, 2022 6.640 6.780 6.400 6.590 623,067 -0.10(-1.49%)
Jan 06, 2022 6.680 6.870 6.620 6.690 366,786 -0.03(-0.45%)
Jan 05, 2022 7.220 7.220 6.660 6.720 829,483 -0.50(-6.93%)
Jan 04, 2022 7.380 7.450 7.090 7.220 664,416 -0.16(-2.17%)
Jan 03, 2022 6.960 7.410 6.935 7.380 1,096,861 +0.43(+6.19%)
Dec 31, 2021 6.840 6.980 6.830 6.950 592,002 +0.12(+1.76%)
Dec 30, 2021 6.560 6.990 6.560 6.830 717,254 +0.24(+3.64%)
Dec 29, 2021 6.808 6.825 6.590 6.590 557,053 -0.20(-2.95%)
Dec 28, 2021 6.820 6.950 6.690 6.790 1,091,125 -0.11(-1.59%)
Dec 27, 2021 6.830 6.985 6.720 6.900 639,680 +0.10(+1.47%)
Dec 23, 2021 6.840 6.890 6.690 6.800 682,661 -0.11(-1.59%)
Dec 22, 2021 6.930 7.005 6.810 6.910 973,527 +0.01(+0.14%)
Dec 21, 2021 6.720 6.960 6.610 6.900 965,221 +0.17(+2.53%)
Dec 20, 2021 6.590 6.820 6.350 6.730 1,347,856 +0.13(+1.97%)
Dec 17, 2021 6.350 6.720 6.340 6.600 905,061 +0.23(+3.61%)
Dec 16, 2021 6.310 6.445 6.200 6.370 933,042 +0.13(+2.08%)
Dec 15, 2021 6.250 6.270 5.965 6.240 704,164 +0.00(+0.00%)
Dec 14, 2021 6.220 6.350 6.150 6.240 772,343 +0.01(+0.16%)
Dec 13, 2021 6.460 6.550 6.150 6.230 731,580 -0.23(-3.56%)
Dec 10, 2021 6.560 6.688 6.275 6.460 710,493 -0.16(-2.42%)
Dec 09, 2021 6.490 6.850 6.450 6.620 1,384,749 +0.10(+1.53%)
Dec 08, 2021 6.410 6.560 6.280 6.520 747,267 +0.08(+1.24%)
Dec 07, 2021 6.260 6.460 6.260 6.440 794,419 +0.26(+4.21%)
Dec 06, 2021 5.950 6.190 5.880 6.180 1,011,059 +0.25(+4.22%)
Dec 03, 2021 6.140 6.160 5.900 5.930 1,074,865 -0.14(-2.31%)
Dec 02, 2021 5.870 5.970 5.810 6.070 715,958 +0.20(+3.41%)
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.