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

Sunopta Inc (NQ: STKL )

6.380 -0.140 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 6.550 6.580 6.365 6.380 571,410 -0.14(-2.15%)
Sep 27, 2024 6.890 6.915 6.500 6.520 672,778 -0.31(-4.54%)
Sep 26, 2024 6.810 6.935 6.750 6.830 599,774 +0.11(+1.64%)
Sep 25, 2024 6.680 6.760 6.590 6.720 467,387 +0.04(+0.60%)
Sep 24, 2024 6.750 6.780 6.620 6.680 424,874 -0.07(-1.04%)
Sep 23, 2024 6.660 6.750 6.585 6.750 412,620 +0.08(+1.20%)
Sep 20, 2024 6.600 6.770 6.465 6.670 6,770,575 -0.08(-1.19%)
Sep 19, 2024 6.820 6.895 6.695 6.750 1,210,380 +0.07(+1.05%)
Sep 18, 2024 6.650 6.820 6.650 6.680 753,017 -0.05(-0.74%)
Sep 17, 2024 6.740 6.795 6.680 6.730 718,906 +0.00(+0.00%)
Sep 16, 2024 6.680 6.775 6.635 6.730 784,089 +0.08(+1.20%)
Sep 13, 2024 6.510 6.790 6.455 6.650 861,156 +0.24(+3.74%)
Sep 12, 2024 6.300 6.480 6.260 6.410 472,106 +0.16(+2.56%)
Sep 11, 2024 6.290 6.370 6.055 6.250 749,070 -0.04(-0.64%)
Sep 10, 2024 6.750 6.750 6.280 6.290 857,386 -0.42(-6.26%)
Sep 09, 2024 5.660 6.730 5.650 6.710 3,414,800 +1.10(+19.61%)
Sep 06, 2024 5.610 5.665 5.480 5.610 1,466,697 -0.01(-0.18%)
Sep 05, 2024 5.620 5.680 5.560 5.620 610,738 -0.01(-0.18%)
Sep 04, 2024 5.410 5.630 5.400 5.630 412,539 +0.19(+3.49%)
Sep 03, 2024 5.740 5.760 5.420 5.440 630,212 -0.31(-5.39%)
Aug 30, 2024 5.960 6.000 5.690 5.750 660,270 -0.24(-4.01%)
Aug 29, 2024 6.050 6.070 5.900 5.990 324,611 -0.04(-0.66%)
Aug 28, 2024 6.220 6.220 5.980 6.030 361,570 -0.19(-3.05%)
Aug 27, 2024 6.220 6.280 6.125 6.220 274,498 +0.01(+0.16%)
Aug 26, 2024 6.120 6.255 6.120 6.210 376,548 +0.11(+1.80%)
Aug 23, 2024 6.120 6.220 6.070 6.100 359,435 +0.02(+0.33%)
Aug 22, 2024 6.220 6.280 6.060 6.080 250,177 -0.15(-2.41%)
Aug 21, 2024 6.080 6.280 6.050 6.230 500,296 +0.15(+2.47%)
Aug 20, 2024 6.340 6.360 6.050 6.080 369,694 -0.28(-4.40%)
Aug 19, 2024 6.210 6.370 6.180 6.360 834,364 +0.12(+1.92%)
Aug 16, 2024 6.130 6.290 6.110 6.240 632,405 +0.08(+1.30%)
Aug 15, 2024 6.250 6.320 6.120 6.160 878,040 -0.01(-0.16%)
Aug 14, 2024 6.000 6.200 5.910 6.170 1,163,196 +0.15(+2.49%)
Aug 13, 2024 5.940 6.050 5.795 6.020 1,046,016 +0.12(+2.03%)
Aug 12, 2024 5.960 6.050 5.830 5.900 1,401,631 -0.05(-0.84%)
Aug 09, 2024 5.980 6.005 5.780 5.950 725,086 -0.03(-0.50%)
Aug 08, 2024 5.700 6.219 5.610 5.980 1,502,922 +0.69(+13.04%)
Aug 07, 2024 5.140 5.330 5.070 5.290 1,299,555 +0.20(+3.93%)
Aug 06, 2024 5.010 5.130 4.960 5.090 490,979 +0.08(+1.60%)
Aug 05, 2024 5.000 5.050 4.875 5.010 727,797 -0.20(-3.84%)
Aug 02, 2024 5.250 5.280 5.090 5.210 386,674 -0.04(-0.76%)
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.