About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.815 +0.015 (+0.39%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 2, 2026 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 (%)
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.
© 2025 FinancialContent. All rights reserved.