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

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

7.640 +0.150 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 7.500 7.650 7.450 7.640 495,391 +0.15(+2.00%)
Feb 13, 2025 7.420 7.575 7.390 7.490 296,416 +0.13(+1.77%)
Feb 12, 2025 7.280 7.400 7.230 7.360 363,311 -0.03(-0.41%)
Feb 11, 2025 7.440 7.610 7.345 7.390 315,856 -0.05(-0.67%)
Feb 10, 2025 7.370 7.570 7.302 7.440 501,519 +0.07(+0.95%)
Feb 07, 2025 7.300 7.455 7.300 7.370 239,758 -0.04(-0.54%)
Feb 06, 2025 7.320 7.625 7.320 7.410 347,649 +0.01(+0.14%)
Feb 05, 2025 7.210 7.470 7.210 7.400 289,179 +0.02(+0.27%)
Feb 04, 2025 7.280 7.390 7.275 7.380 299,612 +0.07(+0.96%)
Feb 03, 2025 7.240 7.390 7.160 7.310 786,701 -0.02(-0.27%)
Jan 31, 2025 7.450 7.550 7.290 7.330 403,801 -0.15(-2.01%)
Jan 30, 2025 7.550 7.650 7.385 7.480 411,478 -0.05(-0.66%)
Jan 29, 2025 7.430 7.560 7.320 7.530 530,897 +0.10(+1.35%)
Jan 28, 2025 7.450 7.600 7.425 7.430 316,465 -0.04(-0.54%)
Jan 27, 2025 7.380 7.650 7.370 7.470 390,987 +0.09(+1.22%)
Jan 24, 2025 7.260 7.470 7.210 7.380 333,922 +0.12(+1.65%)
Jan 23, 2025 7.180 7.271 7.160 7.260 453,103 +0.06(+0.83%)
Jan 22, 2025 7.320 7.375 7.190 7.200 484,574 -0.13(-1.77%)
Jan 21, 2025 7.310 7.370 7.170 7.330 495,208 +0.03(+0.41%)
Jan 17, 2025 7.510 7.520 7.175 7.300 525,891 -0.10(-1.35%)
Jan 16, 2025 7.500 7.540 7.380 7.400 389,096 -0.13(-1.73%)
Jan 15, 2025 7.360 7.570 7.360 7.530 464,409 +0.19(+2.59%)
Jan 14, 2025 7.260 7.420 7.090 7.340 695,422 +0.01(+0.14%)
Jan 13, 2025 7.150 7.500 7.150 7.330 644,017 +0.06(+0.83%)
Jan 10, 2025 7.260 7.330 7.135 7.270 526,976 -0.06(-0.82%)
Jan 08, 2025 7.220 7.450 7.160 7.330 834,710 +0.07(+0.96%)
Jan 07, 2025 7.600 7.650 7.160 7.260 627,260 -0.28(-3.71%)
Jan 06, 2025 7.880 7.880 7.535 7.540 366,360 -0.32(-4.07%)
Jan 03, 2025 7.790 7.878 7.700 7.860 361,611 +0.12(+1.55%)
Jan 02, 2025 7.710 7.895 7.640 7.740 311,483 +0.04(+0.52%)
Dec 31, 2024 7.700 0 +0.05(+0.65%)
Dec 30, 2024 7.760 7.785 7.640 7.650 326,057 -0.16(-2.05%)
Dec 27, 2024 7.820 7.870 7.613 7.810 332,298 -0.07(-0.89%)
Dec 26, 2024 7.800 7.925 7.730 7.880 292,156 +0.05(+0.64%)
Dec 24, 2024 7.740 7.850 7.690 7.830 158,616 +0.09(+1.16%)
Dec 23, 2024 7.710 7.920 7.620 7.740 877,253 +0.01(+0.13%)
Dec 20, 2024 7.400 7.850 7.340 7.730 1,253,884 +0.22(+2.93%)
Dec 19, 2024 7.440 7.600 7.330 7.510 337,674 +0.07(+0.94%)
Dec 18, 2024 7.860 7.950 7.400 7.440 703,851 -0.42(-5.34%)
Dec 17, 2024 7.730 7.870 7.725 7.860 424,813 +0.11(+1.42%)
Dec 16, 2024 7.940 8.000 7.665 7.750 656,013 -0.12(-1.52%)
Dec 13, 2024 7.810 7.870 7.580 7.870 809,731 +0.06(+0.77%)
Dec 12, 2024 7.700 7.960 7.690 7.810 243,822 +0.02(+0.26%)
Dec 11, 2024 7.970 7.980 7.780 7.790 387,586 -0.10(-1.27%)
Dec 10, 2024 7.880 8.050 7.800 7.890 559,747 +0.04(+0.51%)
Dec 09, 2024 7.840 7.950 7.680 7.850 548,605 +0.06(+0.77%)
Dec 06, 2024 7.940 7.980 7.760 7.790 412,721 -0.10(-1.27%)
Dec 05, 2024 7.730 7.960 7.670 7.890 509,748 +0.16(+2.07%)
Dec 04, 2024 7.730 7.820 7.695 7.730 555,638 +0.01(+0.13%)
Dec 03, 2024 7.700 7.770 7.630 7.720 511,035 +0.02(+0.26%)
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 following
Privacy Policy and Terms and Conditions.