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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 2.770 2.930 2.710 2.900 191,000 +0.20(+7.41%)
Nov 27, 2019 2.650 2.720 2.560 2.700 156,700 +0.03(+1.12%)
Nov 26, 2019 2.760 2.770 2.620 2.670 422,659 -0.09(-3.26%)
Nov 25, 2019 2.690 2.840 2.580 2.760 264,099 +0.06(+2.22%)
Nov 22, 2019 2.650 2.760 2.630 2.700 187,800 +0.03(+1.12%)
Nov 21, 2019 2.740 2.740 2.560 2.670 354,926 -0.09(-3.26%)
Nov 20, 2019 2.800 2.899 2.710 2.760 201,488 -0.10(-3.50%)
Nov 19, 2019 2.710 2.920 2.640 2.860 363,843 +0.18(+6.72%)
Nov 18, 2019 2.750 2.810 2.660 2.680 285,368 -0.02(-0.74%)
Nov 15, 2019 2.650 2.870 2.535 2.700 509,000 +0.13(+5.06%)
Nov 14, 2019 2.510 2.660 2.500 2.570 332,299 +0.06(+2.39%)
Nov 13, 2019 2.570 2.620 2.430 2.510 534,566 -0.02(-0.79%)
Nov 12, 2019 2.570 2.750 2.510 2.530 531,713 -0.12(-4.53%)
Nov 11, 2019 2.520 2.690 2.510 2.650 450,835 +0.07(+2.71%)
Nov 08, 2019 2.340 2.650 2.250 2.580 915,600 +0.28(+12.17%)
Nov 07, 2019 2.490 2.520 2.255 2.300 761,811 -0.14(-5.74%)
Nov 06, 2019 2.160 2.470 2.030 2.440 650,222 +0.42(+20.79%)
Nov 05, 2019 2.290 2.320 1.970 2.020 762,510 -0.21(-9.42%)
Nov 04, 2019 2.140 2.260 2.030 2.230 477,818 +0.09(+4.21%)
Nov 01, 2019 1.930 2.250 1.890 2.140 746,400 +0.23(+12.04%)
Oct 31, 2019 1.890 1.970 1.830 1.910 433,174 +0.04(+2.14%)
Oct 30, 2019 1.800 1.910 1.740 1.870 423,291 +0.05(+2.75%)
Oct 29, 2019 1.760 1.830 1.640 1.820 325,587 +0.06(+3.41%)
Oct 28, 2019 1.900 1.900 1.740 1.760 296,609 -0.08(-4.35%)
Oct 25, 2019 1.600 1.860 1.600 1.840 337,400 +0.14(+8.24%)
Oct 24, 2019 1.790 1.790 1.630 1.700 532,048 -0.04(-2.30%)
Oct 23, 2019 1.850 1.850 1.600 1.740 871,102 -0.07(-3.87%)
Oct 22, 2019 1.500 1.840 1.440 1.810 1,521,111 +0.32(+21.48%)
Oct 21, 2019 1.380 1.500 1.300 1.490 3,947,284 +0.14(+10.37%)
Oct 18, 2019 1.400 1.440 1.300 1.350 587,000 -0.05(-3.57%)
Oct 17, 2019 1.370 1.420 1.350 1.400 372,900 +0.04(+2.94%)
Oct 16, 2019 1.300 1.390 1.300 1.360 249,846 +0.00(+0.00%)
Oct 15, 2019 1.410 1.460 1.340 1.360 188,082 -0.04(-2.86%)
Oct 14, 2019 1.490 1.500 1.390 1.400 211,982 -0.09(-6.04%)
Oct 11, 2019 1.500 1.530 1.470 1.490 267,100 -0.01(-0.67%)
Oct 10, 2019 1.460 1.570 1.430 1.500 398,531 +0.05(+3.45%)
Oct 09, 2019 1.480 1.525 1.435 1.450 326,155 -0.02(-1.36%)
Oct 08, 2019 1.620 1.620 1.460 1.470 342,947 -0.08(-5.16%)
Oct 07, 2019 1.600 1.660 1.535 1.550 535,178 -0.08(-4.91%)
Oct 04, 2019 1.470 1.635 1.450 1.630 1,240,800 +0.07(+4.49%)
Oct 03, 2019 1.610 1.610 1.423 1.560 910,117 -0.04(-2.50%)
Oct 02, 2019 1.600 1.730 1.570 1.600 914,727 -0.03(-1.84%)
Oct 01, 2019 1.800 1.880 1.620 1.630 568,321 -0.17(-9.44%)
Sep 30, 2019 2.000 2.010 1.790 1.800 657,382 -0.17(-8.63%)
Sep 27, 2019 2.040 2.070 1.960 1.970 1,209,600 -0.07(-3.43%)
Sep 26, 2019 2.170 2.190 2.040 2.040 136,438 -0.09(-4.23%)
Sep 25, 2019 2.230 2.260 2.120 2.130 163,734 -0.08(-3.62%)
Sep 24, 2019 2.290 2.300 2.190 2.210 134,733 -0.08(-3.49%)
Sep 23, 2019 2.100 2.340 2.089 2.290 210,434 +0.16(+7.51%)
Sep 20, 2019 2.130 2.152 2.040 2.130 345,300 +0.03(+1.43%)
Sep 19, 2019 2.200 2.200 2.095 2.100 190,968 -0.08(-3.67%)
Sep 18, 2019 2.280 2.300 2.170 2.180 233,580 -0.09(-3.96%)
Sep 17, 2019 2.360 2.380 2.260 2.270 188,419 -0.12(-5.02%)
Sep 16, 2019 2.460 2.510 2.380 2.390 323,771 -0.06(-2.45%)
Sep 13, 2019 2.440 2.537 2.369 2.450 2,059,800 +0.04(+1.66%)
Sep 12, 2019 2.410 2.590 2.330 2.410 830,665 -0.04(-1.63%)
Sep 11, 2019 2.400 2.480 2.380 2.450 214,857 +0.04(+1.66%)
Sep 10, 2019 2.280 2.460 2.280 2.410 346,704 +0.13(+5.70%)
Sep 09, 2019 2.360 2.360 2.280 2.280 148,869 -0.04(-1.72%)
Sep 06, 2019 2.530 2.530 2.310 2.320 266,900 -0.20(-7.94%)
Sep 05, 2019 2.570 2.645 2.410 2.520 581,856 -0.01(-0.40%)
Sep 04, 2019 2.370 2.640 2.350 2.530 276,170 +0.15(+6.30%)
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.