Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2022 8.000 8.390 7.635 7.780 1,426,531 -0.45(-5.47%)
May 27, 2022 7.750 8.260 7.710 8.230 2,145,444 +0.55(+7.16%)
May 26, 2022 7.370 7.760 7.330 7.680 1,540,862 +0.38(+5.21%)
May 25, 2022 6.700 7.300 6.640 7.300 1,001,588 +0.59(+8.79%)
May 24, 2022 6.682 7.090 6.575 6.710 998,451 -0.33(-4.69%)
May 23, 2022 7.150 7.270 6.970 7.040 733,244 -0.05(-0.71%)
May 20, 2022 7.170 7.260 6.820 7.090 744,894 +0.08(+1.14%)
May 19, 2022 7.130 7.270 6.910 7.010 816,634 -0.21(-2.91%)
May 18, 2022 7.480 7.490 7.030 7.220 1,202,109 -0.46(-5.99%)
May 17, 2022 7.830 7.930 7.515 7.680 1,416,481 -0.02(-0.26%)
May 16, 2022 7.410 7.805 7.380 7.700 1,909,331 +0.21(+2.80%)
May 13, 2022 6.490 7.520 6.410 7.490 3,644,134 +1.05(+16.30%)
May 12, 2022 4.890 6.475 4.890 6.440 4,035,546 +1.55(+31.70%)
May 11, 2022 5.110 5.355 4.850 4.890 950,238 -0.23(-4.49%)
May 10, 2022 5.140 5.330 4.960 5.120 831,565 -0.03(-0.58%)
May 09, 2022 5.370 5.445 5.130 5.150 797,327 -0.37(-6.70%)
May 06, 2022 5.850 5.850 5.330 5.520 807,137 -0.39(-6.60%)
May 05, 2022 5.840 5.930 5.720 5.910 1,066,733 -0.02(-0.34%)
May 04, 2022 5.630 5.960 5.575 5.930 1,246,497 +0.31(+5.52%)
May 03, 2022 5.680 5.920 5.510 5.620 737,997 -0.06(-1.06%)
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.