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 (%)
Jan 31, 2020 2.450 2.720 2.370 2.700 442,900 +0.25(+10.20%)
Jan 30, 2020 2.670 2.890 2.420 2.450 605,969 -0.23(-8.58%)
Jan 29, 2020 2.720 2.740 2.665 2.680 223,896 -0.07(-2.55%)
Jan 28, 2020 2.760 2.800 2.690 2.750 184,662 +0.01(+0.36%)
Jan 27, 2020 2.800 2.860 2.720 2.740 208,539 -0.08(-2.84%)
Jan 24, 2020 2.910 2.925 2.820 2.820 129,700 -0.08(-2.76%)
Jan 23, 2020 2.930 2.970 2.850 2.900 113,283 -0.04(-1.36%)
Jan 22, 2020 2.960 2.980 2.910 2.940 138,977 -0.02(-0.68%)
Jan 21, 2020 3.010 3.050 2.930 2.960 157,587 -0.08(-2.63%)
Jan 17, 2020 3.130 3.270 3.020 3.040 484,300 -0.09(-2.88%)
Jan 16, 2020 2.910 3.240 2.900 3.130 386,744 +0.21(+7.19%)
Jan 15, 2020 2.780 2.975 2.740 2.920 200,738 +0.14(+5.04%)
Jan 14, 2020 2.790 2.845 2.720 2.780 295,783 +0.00(+0.00%)
Jan 13, 2020 2.740 2.815 2.640 2.780 133,767 +0.06(+2.39%)
Jan 10, 2020 2.920 2.940 2.710 2.715 189,200 -0.19(-6.38%)
Jan 09, 2020 2.890 3.080 2.800 2.900 321,636 +0.05(+1.75%)
Jan 08, 2020 2.590 2.860 2.580 2.850 241,395 +0.27(+10.47%)
Jan 07, 2020 2.460 2.620 2.400 2.580 185,607 +0.10(+4.03%)
Jan 06, 2020 2.450 2.490 2.380 2.480 92,115 +0.04(+1.64%)
Jan 03, 2020 2.500 2.560 2.360 2.440 427,700 -0.10(-3.94%)
Jan 02, 2020 2.500 2.560 2.450 2.540 241,128 +0.04(+1.60%)
Dec 31, 2019 2.450 2.610 2.450 2.500 455,200 +0.03(+1.21%)
Dec 30, 2019 2.490 2.540 2.440 2.470 358,912 -0.02(-0.80%)
Dec 27, 2019 2.520 2.600 2.480 2.490 234,300 -0.03(-1.39%)
Dec 26, 2019 2.540 2.540 2.500 2.525 103,756 -0.02(-0.59%)
Dec 24, 2019 2.550 2.580 2.500 2.540 48,600 -0.04(-1.55%)
Dec 23, 2019 2.650 2.650 2.540 2.580 247,699 -0.07(-2.64%)
Dec 20, 2019 2.510 2.700 2.490 2.650 350,100 +0.12(+4.74%)
Dec 19, 2019 2.600 2.620 2.400 2.530 423,112 -0.08(-3.07%)
Dec 18, 2019 2.680 2.715 2.590 2.610 259,509 -0.10(-3.69%)
Dec 17, 2019 2.720 2.780 2.650 2.710 222,242 -0.02(-0.73%)
Dec 16, 2019 2.590 2.800 2.569 2.730 320,289 +0.16(+6.23%)
Dec 13, 2019 2.600 2.660 2.490 2.570 136,200 -0.05(-1.91%)
Dec 12, 2019 2.600 2.640 2.548 2.620 184,698 +0.03(+1.16%)
Dec 11, 2019 2.540 2.660 2.510 2.590 115,322 +0.04(+1.57%)
Dec 10, 2019 2.630 2.720 2.510 2.550 155,519 -0.08(-3.04%)
Dec 09, 2019 2.460 2.640 2.370 2.630 316,114 +0.17(+6.91%)
Dec 06, 2019 2.560 2.665 2.460 2.460 426,300 -0.12(-4.84%)
Dec 05, 2019 2.690 2.690 2.560 2.585 226,303 -0.10(-3.54%)
Dec 04, 2019 2.650 2.740 2.620 2.680 256,924 +0.02(+0.75%)
Dec 03, 2019 2.740 2.740 2.610 2.660 270,388 -0.10(-3.62%)
Dec 02, 2019 2.920 2.930 2.730 2.760 239,482 -0.14(-4.83%)
Nov 29, 2019 2.770 2.930 2.710 2.900 191,000 +0.20(+7.41%)
Nov 27, 2019 2.650 2.720 2.560 2.700 156,700 +0.03(+1.12%)
Nov 26, 2019 2.760 2.770 2.620 2.670 422,659 -0.09(-3.26%)
Nov 25, 2019 2.690 2.840 2.580 2.760 264,099 +0.06(+2.22%)
Nov 22, 2019 2.650 2.760 2.630 2.700 187,800 +0.03(+1.12%)
Nov 21, 2019 2.740 2.740 2.560 2.670 354,926 -0.09(-3.26%)
Nov 20, 2019 2.800 2.899 2.710 2.760 201,488 -0.10(-3.50%)
Nov 19, 2019 2.710 2.920 2.640 2.860 363,843 +0.18(+6.72%)
Nov 18, 2019 2.750 2.810 2.660 2.680 285,368 -0.02(-0.74%)
Nov 15, 2019 2.650 2.870 2.535 2.700 509,000 +0.13(+5.06%)
Nov 14, 2019 2.510 2.660 2.500 2.570 332,299 +0.06(+2.39%)
Nov 13, 2019 2.570 2.620 2.430 2.510 534,566 -0.02(-0.79%)
Nov 12, 2019 2.570 2.750 2.510 2.530 531,713 -0.12(-4.53%)
Nov 11, 2019 2.520 2.690 2.510 2.650 450,835 +0.07(+2.71%)
Nov 08, 2019 2.340 2.650 2.250 2.580 915,600 +0.28(+12.17%)
Nov 07, 2019 2.490 2.520 2.255 2.300 761,811 -0.14(-5.74%)
Nov 06, 2019 2.160 2.470 2.030 2.440 650,222 +0.42(+20.79%)
Nov 05, 2019 2.290 2.320 1.970 2.020 762,510 -0.21(-9.42%)
Nov 04, 2019 2.140 2.260 2.030 2.230 477,818 +0.09(+4.21%)
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.