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

Sunopta Inc (NQ: STKL )

5.210 -0.040 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 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%)
Jul 01, 2024 5.420 5.480 5.235 5.260 397,334 -0.14(-2.59%)
Jun 28, 2024 5.630 5.630 5.330 5.400 965,347 -0.18(-3.23%)
Jun 27, 2024 5.530 5.580 5.440 5.580 425,578 +0.08(+1.45%)
Jun 26, 2024 5.360 5.510 5.260 5.500 440,679 +0.13(+2.42%)
Jun 25, 2024 5.310 5.424 5.270 5.370 410,374 +0.02(+0.37%)
Jun 24, 2024 5.300 5.385 5.290 5.350 399,280 +0.04(+0.75%)
Jun 21, 2024 5.350 5.410 5.280 5.310 540,417 -0.06(-1.12%)
Jun 20, 2024 5.260 5.380 5.230 5.370 385,873 +0.06(+1.13%)
Jun 18, 2024 5.540 5.540 5.295 5.310 371,837 -0.23(-4.15%)
Jun 17, 2024 5.460 5.560 5.430 5.540 289,353 +0.08(+1.47%)
Jun 14, 2024 5.490 5.515 5.415 5.460 358,093 -0.10(-1.80%)
Jun 13, 2024 5.600 5.620 5.470 5.560 532,601 -0.08(-1.42%)
Jun 12, 2024 5.730 5.760 5.520 5.640 525,695 +0.03(+0.53%)
Jun 11, 2024 5.580 5.620 5.475 5.610 437,676 +0.00(+0.00%)
Jun 10, 2024 5.680 5.685 5.570 5.610 517,622 -0.10(-1.75%)
Jun 07, 2024 5.700 5.800 5.630 5.710 443,468 -0.07(-1.21%)
Jun 06, 2024 6.000 6.030 5.770 5.780 492,256 -0.25(-4.15%)
Jun 05, 2024 6.100 6.139 5.995 6.030 703,539 -0.05(-0.82%)
Jun 04, 2024 5.940 6.090 5.870 6.080 610,621 +0.04(+0.66%)
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.