ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SunOpta, Inc. - Common Stock (NQ:STKL)

4.120 -0.100 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2025 4.220 4.240 4.070 4.120 1,309,868 -0.10(-2.37%)
Nov 13, 2025 4.230 4.370 4.135 4.220 1,877,932 +0.01(+0.24%)
Nov 12, 2025 4.190 4.345 4.120 4.210 1,837,983 +0.03(+0.72%)
Nov 11, 2025 3.990 4.235 3.930 4.180 2,977,341 +0.24(+6.09%)
Nov 10, 2025 4.020 4.200 3.930 3.940 1,861,657 -0.03(-0.76%)
Nov 07, 2025 3.880 3.995 3.685 3.970 2,529,825 +0.11(+2.85%)
Nov 06, 2025 4.550 4.630 3.770 3.860 14,717,549 -1.40(-26.62%)
Nov 05, 2025 5.310 5.320 5.150 5.260 1,243,496 -0.03(-0.57%)
Nov 04, 2025 5.190 5.300 5.170 5.290 968,560 +0.07(+1.34%)
Nov 03, 2025 5.220 5.285 5.140 5.220 580,794 +0.00(+0.00%)
Oct 31, 2025 5.270 5.315 5.150 5.220 878,943 -0.08(-1.51%)
Oct 30, 2025 5.410 5.420 5.290 5.300 584,254 -0.13(-2.39%)
Oct 29, 2025 5.460 5.500 5.350 5.430 923,632 -0.07(-1.27%)
Oct 28, 2025 5.580 5.630 5.481 5.500 1,049,803 -0.10(-1.79%)
Oct 27, 2025 5.720 5.755 5.600 5.600 516,635 -0.13(-2.27%)
Oct 24, 2025 5.850 5.850 5.700 5.730 375,014 -0.07(-1.21%)
Oct 23, 2025 5.910 5.930 5.740 5.800 733,766 -0.08(-1.36%)
Oct 22, 2025 5.790 5.890 5.705 5.880 920,433 +0.10(+1.73%)
Oct 21, 2025 5.740 5.830 5.660 5.780 891,680 +0.05(+0.87%)
Oct 20, 2025 5.750 5.820 5.700 5.730 501,658 +0.05(+0.88%)
Oct 17, 2025 5.580 5.720 5.580 5.680 595,124 +0.09(+1.61%)
Oct 16, 2025 5.800 5.910 5.570 5.590 1,676,297 -0.21(-3.62%)
Oct 15, 2025 5.750 5.855 5.730 5.800 488,353 +0.09(+1.58%)
Oct 14, 2025 5.650 5.810 5.595 5.710 798,727 +0.02(+0.35%)
Oct 13, 2025 5.690 5.745 5.550 5.690 532,305 +0.04(+0.71%)
Oct 10, 2025 5.760 5.872 5.630 5.650 465,949 -0.11(-1.91%)
Oct 09, 2025 5.950 5.970 5.730 5.760 522,042 -0.21(-3.52%)
Oct 08, 2025 5.880 6.060 5.860 5.970 406,242 +0.09(+1.53%)
Oct 07, 2025 5.900 6.000 5.810 5.880 483,232 -0.03(-0.51%)
Oct 06, 2025 6.050 6.080 5.900 5.910 380,002 -0.13(-2.15%)
Oct 03, 2025 5.860 6.145 5.860 6.040 381,060 +0.18(+3.07%)
Oct 02, 2025 5.870 5.880 5.785 5.860 454,620 -0.02(-0.34%)
Oct 01, 2025 5.810 5.975 5.740 5.880 447,722 +0.02(+0.34%)
Sep 30, 2025 5.840 5.880 5.795 5.860 276,552 +0.02(+0.34%)
Sep 29, 2025 5.900 5.910 5.765 5.840 372,222 -0.04(-0.68%)
Sep 26, 2025 5.850 5.940 5.800 5.880 432,916 +0.01(+0.17%)
Sep 25, 2025 6.070 6.070 5.840 5.870 589,226 -0.19(-3.14%)
Sep 24, 2025 6.060 6.190 6.030 6.060 331,764 -0.02(-0.33%)
Sep 23, 2025 6.190 6.250 6.080 6.080 419,647 -0.02(-0.33%)
Sep 22, 2025 6.230 6.285 6.090 6.100 486,919 -0.13(-2.09%)
Sep 19, 2025 6.410 6.410 6.210 6.230 643,314 -0.19(-2.96%)
Sep 18, 2025 6.370 6.500 6.330 6.420 317,054 +0.09(+1.42%)
Sep 17, 2025 6.410 6.505 6.295 6.330 421,022 -0.09(-1.40%)
Sep 16, 2025 6.410 6.465 6.315 6.420 313,398 +0.01(+0.16%)
Sep 15, 2025 6.260 6.480 6.205 6.410 588,378 +0.15(+2.40%)
Sep 12, 2025 6.350 6.350 6.210 6.260 594,744 -0.13(-2.03%)
Sep 11, 2025 6.240 6.400 6.230 6.390 398,557 +0.17(+2.73%)
Sep 10, 2025 6.380 6.440 6.210 6.220 406,418 -0.20(-3.12%)
Sep 09, 2025 6.430 6.520 6.345 6.420 429,133 -0.05(-0.77%)
Sep 08, 2025 6.600 6.600 6.274 6.470 527,248 -0.12(-1.82%)
Sep 05, 2025 6.480 6.665 6.444 6.590 668,861 +0.16(+2.49%)
Sep 04, 2025 6.280 6.445 6.240 6.430 649,680 +0.16(+2.55%)
Sep 03, 2025 6.150 6.280 6.105 6.270 482,039 +0.09(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.