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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2023 4.460 4.530 4.390 4.390 823,095 -0.07(-1.57%)
Aug 30, 2023 4.320 4.590 4.290 4.460 692,463 +0.14(+3.24%)
Aug 29, 2023 4.240 4.335 4.200 4.320 857,075 +0.07(+1.65%)
Aug 28, 2023 4.240 4.360 4.220 4.250 739,628 +0.05(+1.19%)
Aug 25, 2023 4.330 4.369 4.130 4.200 1,151,623 -0.12(-2.78%)
Aug 24, 2023 4.380 4.420 4.269 4.320 562,365 -0.11(-2.48%)
Aug 23, 2023 4.410 4.450 4.310 4.430 541,197 +0.03(+0.68%)
Aug 22, 2023 4.400 4.430 4.300 4.400 655,871 +0.00(+0.00%)
Aug 21, 2023 4.520 4.520 4.360 4.400 651,721 -0.12(-2.65%)
Aug 18, 2023 4.430 4.595 4.390 4.520 1,344,320 +0.07(+1.57%)
Aug 17, 2023 4.350 4.480 4.250 4.450 901,344 +0.11(+2.53%)
Aug 16, 2023 4.550 4.650 4.320 4.340 723,147 -0.21(-4.62%)
Aug 15, 2023 4.680 4.690 4.470 4.550 1,319,429 -0.16(-3.40%)
Aug 14, 2023 4.870 4.980 4.680 4.710 1,352,411 -0.17(-3.48%)
Aug 11, 2023 4.520 4.955 4.340 4.880 4,510,922 +0.37(+8.20%)
Aug 10, 2023 4.500 4.860 3.990 4.510 8,944,002 -1.37(-23.30%)
Aug 09, 2023 6.050 6.060 5.830 5.880 856,273 -0.16(-2.65%)
Aug 08, 2023 6.130 6.130 5.845 6.040 909,039 -0.14(-2.27%)
Aug 07, 2023 6.260 6.265 6.102 6.180 359,407 -0.08(-1.28%)
Aug 04, 2023 6.140 6.350 6.140 6.260 1,037,266 +0.09(+1.46%)
Aug 03, 2023 6.220 6.325 6.160 6.170 488,325 -0.02(-0.32%)
Aug 02, 2023 6.330 6.350 6.180 6.190 477,550 -0.22(-3.43%)
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.