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 (%)
Oct 31, 2019 1.890 1.970 1.830 1.910 433,174 +0.04(+2.14%)
Oct 30, 2019 1.800 1.910 1.740 1.870 423,291 +0.05(+2.75%)
Oct 29, 2019 1.760 1.830 1.640 1.820 325,587 +0.06(+3.41%)
Oct 28, 2019 1.900 1.900 1.740 1.760 296,609 -0.08(-4.35%)
Oct 25, 2019 1.600 1.860 1.600 1.840 337,400 +0.14(+8.24%)
Oct 24, 2019 1.790 1.790 1.630 1.700 532,048 -0.04(-2.30%)
Oct 23, 2019 1.850 1.850 1.600 1.740 871,102 -0.07(-3.87%)
Oct 22, 2019 1.500 1.840 1.440 1.810 1,521,111 +0.32(+21.48%)
Oct 21, 2019 1.380 1.500 1.300 1.490 3,947,284 +0.14(+10.37%)
Oct 18, 2019 1.400 1.440 1.300 1.350 587,000 -0.05(-3.57%)
Oct 17, 2019 1.370 1.420 1.350 1.400 372,900 +0.04(+2.94%)
Oct 16, 2019 1.300 1.390 1.300 1.360 249,846 +0.00(+0.00%)
Oct 15, 2019 1.410 1.460 1.340 1.360 188,082 -0.04(-2.86%)
Oct 14, 2019 1.490 1.500 1.390 1.400 211,982 -0.09(-6.04%)
Oct 11, 2019 1.500 1.530 1.470 1.490 267,100 -0.01(-0.67%)
Oct 10, 2019 1.460 1.570 1.430 1.500 398,531 +0.05(+3.45%)
Oct 09, 2019 1.480 1.525 1.435 1.450 326,155 -0.02(-1.36%)
Oct 08, 2019 1.620 1.620 1.460 1.470 342,947 -0.08(-5.16%)
Oct 07, 2019 1.600 1.660 1.535 1.550 535,178 -0.08(-4.91%)
Oct 04, 2019 1.470 1.635 1.450 1.630 1,240,800 +0.07(+4.49%)
Oct 03, 2019 1.610 1.610 1.423 1.560 910,117 -0.04(-2.50%)
Oct 02, 2019 1.600 1.730 1.570 1.600 914,727 -0.03(-1.84%)
Oct 01, 2019 1.800 1.880 1.620 1.630 568,321 -0.17(-9.44%)
Sep 30, 2019 2.000 2.010 1.790 1.800 657,382 -0.17(-8.63%)
Sep 27, 2019 2.040 2.070 1.960 1.970 1,209,600 -0.07(-3.43%)
Sep 26, 2019 2.170 2.190 2.040 2.040 136,438 -0.09(-4.23%)
Sep 25, 2019 2.230 2.260 2.120 2.130 163,734 -0.08(-3.62%)
Sep 24, 2019 2.290 2.300 2.190 2.210 134,733 -0.08(-3.49%)
Sep 23, 2019 2.100 2.340 2.089 2.290 210,434 +0.16(+7.51%)
Sep 20, 2019 2.130 2.152 2.040 2.130 345,300 +0.03(+1.43%)
Sep 19, 2019 2.200 2.200 2.095 2.100 190,968 -0.08(-3.67%)
Sep 18, 2019 2.280 2.300 2.170 2.180 233,580 -0.09(-3.96%)
Sep 17, 2019 2.360 2.380 2.260 2.270 188,419 -0.12(-5.02%)
Sep 16, 2019 2.460 2.510 2.380 2.390 323,771 -0.06(-2.45%)
Sep 13, 2019 2.440 2.537 2.369 2.450 2,059,800 +0.04(+1.66%)
Sep 12, 2019 2.410 2.590 2.330 2.410 830,665 -0.04(-1.63%)
Sep 11, 2019 2.400 2.480 2.380 2.450 214,857 +0.04(+1.66%)
Sep 10, 2019 2.280 2.460 2.280 2.410 346,704 +0.13(+5.70%)
Sep 09, 2019 2.360 2.360 2.280 2.280 148,869 -0.04(-1.72%)
Sep 06, 2019 2.530 2.530 2.310 2.320 266,900 -0.20(-7.94%)
Sep 05, 2019 2.570 2.645 2.410 2.520 581,856 -0.01(-0.40%)
Sep 04, 2019 2.370 2.640 2.350 2.530 276,170 +0.15(+6.30%)
Sep 03, 2019 2.300 2.400 2.290 2.380 193,678 +0.08(+3.48%)
Aug 30, 2019 2.350 2.390 2.300 2.300 214,900 -0.06(-2.54%)
Aug 29, 2019 2.360 2.380 2.300 2.360 170,466 +0.01(+0.43%)
Aug 28, 2019 2.330 2.390 2.320 2.350 154,547 +0.01(+0.43%)
Aug 27, 2019 2.380 2.380 2.305 2.340 313,373 -0.05(-2.09%)
Aug 26, 2019 2.360 2.440 2.360 2.390 131,104 +0.03(+1.27%)
Aug 23, 2019 2.400 2.470 2.360 2.360 314,500 -0.07(-2.88%)
Aug 22, 2019 2.380 2.449 2.330 2.430 150,801 +0.09(+3.85%)
Aug 21, 2019 2.440 2.440 2.290 2.340 201,331 -0.08(-3.31%)
Aug 20, 2019 2.230 2.460 2.120 2.420 819,195 +0.20(+9.01%)
Aug 19, 2019 2.200 2.255 2.160 2.220 784,086 +0.05(+2.30%)
Aug 16, 2019 2.190 2.200 2.060 2.170 471,200 -0.03(-1.36%)
Aug 15, 2019 2.200 2.250 2.100 2.200 384,090 +0.02(+0.92%)
Aug 14, 2019 2.100 2.200 2.000 2.180 933,884 +0.10(+4.81%)
Aug 13, 2019 2.190 2.190 2.000 2.080 895,105 -0.12(-5.45%)
Aug 12, 2019 2.210 2.320 2.160 2.200 558,727 -0.06(-2.65%)
Aug 09, 2019 2.150 2.300 1.980 2.260 1,649,200 +0.10(+4.63%)
Aug 08, 2019 2.350 2.460 2.130 2.160 713,132 -0.19(-8.09%)
Aug 07, 2019 2.610 2.610 2.260 2.350 841,857 -0.30(-11.32%)
Aug 06, 2019 2.660 2.790 2.625 2.650 348,235 -0.04(-1.49%)
Aug 05, 2019 2.720 2.720 2.590 2.690 151,158 -0.05(-1.82%)
Aug 02, 2019 2.810 2.830 2.650 2.740 178,600 -0.08(-2.84%)
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.