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)

3.720 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 3.730 3.780 3.600 3.720 570,346 -0.01(-0.27%)
Jan 08, 2026 3.690 3.805 3.680 3.730 910,801 +0.03(+0.81%)
Jan 07, 2026 3.700 3.760 3.620 3.700 617,130 +0.02(+0.54%)
Jan 06, 2026 3.630 3.699 3.580 3.680 899,615 +0.07(+1.94%)
Jan 05, 2026 3.710 3.745 3.600 3.610 920,217 -0.10(-2.70%)
Jan 02, 2026 3.820 3.835 3.710 3.710 604,032 -0.09(-2.37%)
Dec 31, 2025 3.840 3.865 3.790 3.800 679,973 -0.06(-1.55%)
Dec 30, 2025 3.820 3.965 3.801 3.860 1,165,621 +0.02(+0.52%)
Dec 29, 2025 3.750 3.850 3.730 3.840 841,680 +0.06(+1.59%)
Dec 26, 2025 3.800 3.800 3.740 3.780 525,972 +0.00(+0.00%)
Dec 24, 2025 3.680 3.800 3.620 3.780 548,564 +0.12(+3.28%)
Dec 23, 2025 3.700 3.710 3.600 3.660 697,902 -0.06(-1.61%)
Dec 22, 2025 3.700 3.790 3.685 3.720 784,374 +0.01(+0.27%)
Dec 19, 2025 3.820 3.840 3.670 3.710 1,260,670 -0.13(-3.39%)
Dec 18, 2025 3.840 3.900 3.815 3.840 589,619 +0.02(+0.52%)
Dec 17, 2025 3.850 3.870 3.805 3.820 523,343 -0.02(-0.52%)
Dec 16, 2025 3.840 3.920 3.800 3.840 904,254 +0.00(+0.00%)
Dec 15, 2025 3.800 3.845 3.750 3.840 876,405 +0.04(+1.05%)
Dec 12, 2025 3.880 3.940 3.790 3.800 866,622 -0.05(-1.30%)
Dec 11, 2025 3.960 3.980 3.835 3.850 1,009,342 -0.07(-1.79%)
Dec 10, 2025 3.790 3.955 3.770 3.920 1,217,252 +0.15(+3.98%)
Dec 09, 2025 3.690 3.790 3.680 3.770 1,039,257 +0.08(+2.17%)
Dec 08, 2025 3.630 3.720 3.510 3.690 833,978 +0.08(+2.22%)
Dec 05, 2025 3.790 3.800 3.605 3.610 759,065 -0.18(-4.75%)
Dec 04, 2025 3.780 3.800 3.713 3.790 644,491 +0.01(+0.26%)
Dec 03, 2025 3.660 3.790 3.660 3.780 558,608 +0.12(+3.28%)
Dec 02, 2025 3.710 3.740 3.595 3.660 698,268 -0.03(-0.81%)
Dec 01, 2025 3.730 3.800 3.670 3.690 1,200,835 -0.07(-1.86%)
Nov 28, 2025 3.630 3.780 3.620 3.760 771,959 +0.18(+5.03%)
Nov 26, 2025 3.370 3.590 3.350 3.580 1,489,147 +0.21(+6.23%)
Nov 25, 2025 3.360 3.420 3.340 3.370 1,310,235 +0.02(+0.60%)
Nov 24, 2025 3.440 3.455 3.320 3.350 950,884 -0.11(-3.18%)
Nov 21, 2025 3.420 3.550 3.400 3.460 988,488 +0.04(+1.17%)
Nov 20, 2025 3.590 3.620 3.410 3.420 1,310,960 -0.13(-3.66%)
Nov 19, 2025 3.630 3.640 3.510 3.550 1,076,985 -0.10(-2.74%)
Nov 18, 2025 3.680 3.750 3.600 3.650 829,015 -0.04(-1.08%)
Nov 17, 2025 4.100 4.110 3.680 3.690 1,565,368 -0.43(-10.44%)
Nov 14, 2025 4.220 4.240 4.070 4.120 1,309,946 -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%)
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.