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

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

7.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
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 +0.18(+2.32%)
Dec 19, 2024 7.440 7.600 7.330 7.555 307,691 +0.11(+1.55%)
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%)
Dec 02, 2024 7.760 7.817 7.640 7.700 467,216 -0.05(-0.65%)
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 5.890 471,901 +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 6.110 521,287 -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%)
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.