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

Sunopta Inc (NQ: STKL )

5.750 -0.240 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 5.960 6.000 5.690 5.750 660,270 -0.24(-4.01%)
Aug 29, 2024 6.050 6.070 5.900 5.990 324,611 -0.04(-0.66%)
Aug 28, 2024 6.220 6.220 5.980 6.030 361,570 -0.19(-3.05%)
Aug 27, 2024 6.220 6.280 6.125 6.220 274,498 +0.01(+0.16%)
Aug 26, 2024 6.120 6.255 6.120 6.210 376,548 +0.11(+1.80%)
Aug 23, 2024 6.120 6.220 6.070 6.100 359,435 +0.02(+0.33%)
Aug 22, 2024 6.220 6.280 6.060 6.080 250,177 -0.15(-2.41%)
Aug 21, 2024 6.080 6.280 6.050 6.230 500,296 +0.15(+2.47%)
Aug 20, 2024 6.340 6.360 6.050 6.080 369,694 -0.28(-4.40%)
Aug 19, 2024 6.210 6.370 6.180 6.360 834,364 +0.12(+1.92%)
Aug 16, 2024 6.130 6.290 6.110 6.240 632,405 +0.08(+1.30%)
Aug 15, 2024 6.250 6.320 6.120 6.160 878,040 -0.01(-0.16%)
Aug 14, 2024 6.000 6.200 5.910 6.170 1,163,196 +0.15(+2.49%)
Aug 13, 2024 5.940 6.050 5.795 6.020 1,046,016 +0.12(+2.03%)
Aug 12, 2024 5.960 6.050 5.830 5.900 1,401,631 -0.05(-0.84%)
Aug 09, 2024 5.980 6.005 5.780 5.950 725,086 -0.03(-0.50%)
Aug 08, 2024 5.700 6.219 5.610 5.980 1,502,922 +0.69(+13.04%)
Aug 07, 2024 5.140 5.330 5.070 5.290 1,299,555 +0.20(+3.93%)
Aug 06, 2024 5.010 5.130 4.960 5.090 490,979 +0.08(+1.60%)
Aug 05, 2024 5.000 5.050 4.875 5.010 727,797 -0.20(-3.84%)
Aug 02, 2024 5.250 5.280 5.090 5.210 386,674 -0.04(-0.76%)
Aug 01, 2024 5.270 5.300 5.155 5.250 696,269 -0.05(-0.94%)
Jul 31, 2024 5.160 5.410 5.130 5.300 420,238 +0.14(+2.71%)
Jul 30, 2024 5.170 5.200 5.100 5.160 298,837 -0.04(-0.77%)
Jul 29, 2024 5.180 5.280 5.175 5.200 287,911 -0.03(-0.57%)
Jul 26, 2024 5.310 5.325 5.210 5.230 461,432 +0.00(+0.00%)
Jul 25, 2024 5.150 5.310 5.140 5.230 442,448 +0.11(+2.15%)
Jul 24, 2024 5.240 5.325 5.115 5.120 495,823 -0.15(-2.85%)
Jul 23, 2024 5.260 5.390 5.230 5.270 578,695 -0.03(-0.57%)
Jul 22, 2024 5.330 5.445 5.210 5.300 882,976 -0.03(-0.56%)
Jul 19, 2024 5.510 5.540 5.320 5.330 448,610 -0.15(-2.74%)
Jul 18, 2024 5.440 5.560 5.375 5.480 493,792 +0.04(+0.74%)
Jul 17, 2024 5.450 5.650 5.400 5.440 557,404 -0.07(-1.27%)
Jul 16, 2024 5.350 5.540 5.320 5.510 746,813 +0.21(+3.96%)
Jul 15, 2024 5.320 5.361 5.230 5.300 445,292 +0.02(+0.38%)
Jul 12, 2024 5.580 5.590 5.280 5.280 389,858 -0.24(-4.35%)
Jul 11, 2024 5.410 5.590 5.410 5.520 448,447 +0.11(+2.03%)
Jul 10, 2024 5.490 5.500 5.090 5.410 1,214,899 -0.05(-0.92%)
Jul 09, 2024 5.530 5.530 5.390 5.460 378,348 -0.07(-1.27%)
Jul 08, 2024 5.580 5.660 5.505 5.530 404,591 -0.03(-0.54%)
Jul 05, 2024 5.310 5.570 5.245 5.560 470,980 +0.24(+4.51%)
Jul 03, 2024 5.450 5.470 5.310 5.320 333,231 -0.15(-2.74%)
Jul 02, 2024 5.250 5.480 5.210 5.470 284,991 +0.21(+3.99%)
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.