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

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

4.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 4.540 4.665 4.465 4.480 1,124,347 -0.23(-4.88%)
Apr 02, 2025 4.670 4.760 4.620 4.710 1,003,778 +0.01(+0.21%)
Apr 01, 2025 4.840 4.840 4.670 4.700 1,070,762 -0.16(-3.29%)
Mar 31, 2025 4.800 4.925 4.770 4.860 1,329,490 +0.00(+0.00%)
Mar 28, 2025 5.040 5.100 4.830 4.860 829,728 -0.17(-3.38%)
Mar 27, 2025 5.020 5.080 5.000 5.030 888,664 +0.01(+0.20%)
Mar 26, 2025 5.110 5.135 5.000 5.020 678,301 -0.09(-1.76%)
Mar 25, 2025 5.160 5.295 5.110 5.110 766,465 -0.03(-0.58%)
Mar 24, 2025 5.230 5.300 5.075 5.140 1,414,884 -0.07(-1.34%)
Mar 21, 2025 5.350 5.350 5.190 5.210 1,137,418 -0.16(-2.98%)
Mar 20, 2025 5.350 5.450 5.332 5.370 497,481 -0.02(-0.37%)
Mar 19, 2025 5.410 5.475 5.330 5.390 329,400 -0.01(-0.19%)
Mar 18, 2025 5.360 5.455 5.290 5.400 530,547 +0.05(+0.93%)
Mar 17, 2025 5.370 5.420 5.290 5.350 445,480 -0.05(-0.93%)
Mar 14, 2025 5.340 5.505 5.330 5.400 512,456 +0.08(+1.50%)
Mar 13, 2025 5.680 5.680 5.280 5.320 492,503 -0.35(-6.17%)
Mar 12, 2025 5.760 5.785 5.585 5.670 560,342 -0.06(-1.05%)
Mar 11, 2025 5.650 5.775 5.520 5.730 631,467 +0.11(+1.96%)
Mar 10, 2025 5.940 5.940 5.600 5.620 699,735 -0.39(-6.49%)
Mar 07, 2025 5.830 6.020 5.725 6.010 953,551 +0.15(+2.56%)
Mar 06, 2025 5.600 5.899 5.470 5.860 842,252 +0.18(+3.17%)
Mar 05, 2025 5.710 5.745 5.500 5.680 960,587 -0.04(-0.70%)
Mar 04, 2025 5.810 5.850 5.560 5.720 1,331,726 -0.16(-2.72%)
Mar 03, 2025 6.260 6.310 5.860 5.880 966,735 -0.39(-6.22%)
Feb 28, 2025 6.320 6.369 6.030 6.270 1,288,851 -0.05(-0.79%)
Feb 27, 2025 7.000 7.160 5.990 6.320 3,360,474 -1.07(-14.48%)
Feb 26, 2025 7.230 7.455 7.170 7.390 672,646 +0.19(+2.64%)
Feb 25, 2025 7.240 7.325 7.090 7.200 837,241 -0.04(-0.55%)
Feb 24, 2025 6.960 7.280 6.960 7.240 680,955 +0.26(+3.72%)
Feb 21, 2025 7.110 7.150 6.950 6.980 491,215 -0.07(-0.99%)
Feb 20, 2025 7.180 7.235 7.030 7.050 401,943 -0.19(-2.62%)
Feb 19, 2025 7.430 7.430 7.215 7.240 321,222 -0.22(-2.95%)
Feb 18, 2025 7.650 7.680 7.430 7.460 377,152 -0.18(-2.36%)
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%)
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.