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

Sunopta Inc (NQ: STKL )

7.750 -0.060 (-0.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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, 2024 8.000 8.110 7.550 7.750 537,549 -0.06(-0.77%)
Nov 27, 2024 7.840 7.960 7.765 7.810 593,867 +0.02(+0.26%)
Nov 26, 2024 7.670 7.825 7.585 7.790 623,428 +0.07(+0.91%)
Nov 25, 2024 7.890 8.070 7.700 7.720 1,163,028 -0.10(-1.28%)
Nov 22, 2024 7.660 7.878 7.610 7.820 619,847 +0.12(+1.56%)
Nov 21, 2024 7.560 7.710 7.520 7.700 447,320 +0.14(+1.85%)
Nov 20, 2024 7.650 7.650 7.435 7.560 486,619 -0.09(-1.18%)
Nov 19, 2024 7.410 7.740 7.370 7.650 606,524 +0.20(+2.68%)
Nov 18, 2024 7.290 7.525 7.270 7.450 647,999 +0.16(+2.19%)
Nov 15, 2024 7.430 7.610 7.275 7.290 473,639 -0.25(-3.32%)
Nov 14, 2024 7.580 7.580 7.040 7.540 744,663 +0.01(+0.13%)
Nov 13, 2024 7.690 7.690 7.455 7.530 812,853 -0.08(-1.05%)
Nov 12, 2024 7.420 7.750 7.390 7.610 1,135,216 +0.10(+1.33%)
Nov 11, 2024 7.340 7.530 7.170 7.510 816,617 +0.22(+3.02%)
Nov 08, 2024 7.370 7.515 7.190 7.290 674,472 -0.16(-2.15%)
Nov 07, 2024 7.290 7.480 7.050 7.450 895,226 +0.19(+2.62%)
Nov 06, 2024 7.050 7.430 6.938 7.260 2,626,099 +0.48(+7.08%)
Nov 05, 2024 6.740 6.910 6.580 6.780 1,013,729 +0.03(+0.44%)
Nov 04, 2024 6.800 6.985 6.730 6.750 1,047,955 -0.05(-0.74%)
Nov 01, 2024 6.590 7.040 6.590 6.800 1,332,164 +0.25(+3.90%)
Oct 31, 2024 5.940 6.620 5.930 6.545 1,174,861 +0.68(+11.69%)
Oct 30, 2024 5.930 5.980 5.855 5.860 407,380 -0.11(-1.84%)
Oct 29, 2024 5.960 5.990 5.880 5.970 319,728 -0.01(-0.17%)
Oct 28, 2024 5.860 6.120 5.820 5.980 617,869 +0.22(+3.82%)
Oct 25, 2024 5.920 5.920 5.685 5.760 603,716 -0.13(-2.21%)
Oct 24, 2024 5.750 5.950 5.710 5.890 471,904 +0.17(+2.97%)
Oct 23, 2024 5.860 5.890 5.720 5.720 363,880 -0.16(-2.72%)
Oct 22, 2024 5.880 5.930 5.780 5.880 458,237 -0.02(-0.34%)
Oct 21, 2024 6.010 6.055 5.895 5.900 333,132 -0.12(-1.99%)
Oct 18, 2024 6.140 6.190 5.970 6.020 495,303 -0.11(-1.79%)
Oct 17, 2024 6.030 6.210 6.010 6.130 581,034 +0.12(+2.00%)
Oct 16, 2024 6.410 6.550 5.960 6.010 3,029,591 -0.35(-5.50%)
Oct 15, 2024 6.370 6.460 6.260 6.360 391,677 -0.01(-0.16%)
Oct 14, 2024 6.380 6.460 6.105 6.370 528,278 -0.05(-0.78%)
Oct 11, 2024 6.390 6.565 6.355 6.420 594,426 +0.06(+0.94%)
Oct 10, 2024 6.130 6.440 6.100 6.360 619,605 +0.14(+2.25%)
Oct 09, 2024 6.190 6.618 6.015 6.220 1,098,337 +0.17(+2.81%)
Oct 08, 2024 5.770 6.105 5.760 6.050 490,803 +0.26(+4.49%)
Oct 07, 2024 6.070 6.100 5.700 5.790 822,455 -0.32(-5.24%)
Oct 04, 2024 6.430 6.450 6.110 6.110 521,290 -0.24(-3.78%)
Oct 03, 2024 6.400 6.440 6.290 6.350 447,207 -0.11(-1.70%)
Oct 02, 2024 6.380 6.485 6.340 6.460 492,916 +0.02(+0.31%)
Oct 01, 2024 6.380 6.505 6.250 6.440 654,976 +0.06(+0.94%)
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%)
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.