Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sunopta Inc (NQ: STKL )

5.300 +0.020 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 5.320 5.361 5.230 5.300 445,292 +0.02(+0.38%)
Jul 12, 2024 5.580 5.590 5.280 5.280 389,858 -0.24(-4.35%)
Jul 11, 2024 5.410 5.590 5.410 5.520 448,447 +0.11(+2.03%)
Jul 10, 2024 5.490 5.500 5.090 5.410 1,214,899 -0.05(-0.92%)
Jul 09, 2024 5.530 5.530 5.390 5.460 378,348 -0.07(-1.27%)
Jul 08, 2024 5.580 5.660 5.505 5.530 404,591 -0.03(-0.54%)
Jul 05, 2024 5.310 5.570 5.245 5.560 470,980 +0.24(+4.51%)
Jul 03, 2024 5.450 5.470 5.310 5.320 333,231 -0.15(-2.74%)
Jul 02, 2024 5.250 5.480 5.210 5.470 284,991 +0.21(+3.99%)
Jul 01, 2024 5.420 5.480 5.235 5.260 397,334 -0.14(-2.59%)
Jun 28, 2024 5.630 5.630 5.330 5.400 965,347 -0.18(-3.23%)
Jun 27, 2024 5.530 5.580 5.440 5.580 425,578 +0.08(+1.45%)
Jun 26, 2024 5.360 5.510 5.260 5.500 440,679 +0.13(+2.42%)
Jun 25, 2024 5.310 5.424 5.270 5.370 410,374 +0.02(+0.37%)
Jun 24, 2024 5.300 5.385 5.290 5.350 399,280 +0.04(+0.75%)
Jun 21, 2024 5.350 5.410 5.280 5.310 540,417 -0.06(-1.12%)
Jun 20, 2024 5.260 5.380 5.230 5.370 385,873 +0.06(+1.13%)
Jun 18, 2024 5.540 5.540 5.295 5.310 371,837 -0.23(-4.15%)
Jun 17, 2024 5.460 5.560 5.430 5.540 289,353 +0.08(+1.47%)
Jun 14, 2024 5.490 5.515 5.415 5.460 358,093 -0.10(-1.80%)
Jun 13, 2024 5.600 5.620 5.470 5.560 532,601 -0.08(-1.42%)
Jun 12, 2024 5.730 5.760 5.520 5.640 525,695 +0.03(+0.53%)
Jun 11, 2024 5.580 5.620 5.475 5.610 437,676 +0.00(+0.00%)
Jun 10, 2024 5.680 5.685 5.570 5.610 517,622 -0.10(-1.75%)
Jun 07, 2024 5.700 5.800 5.630 5.710 443,468 -0.07(-1.21%)
Jun 06, 2024 6.000 6.030 5.770 5.780 492,256 -0.25(-4.15%)
Jun 05, 2024 6.100 6.139 5.995 6.030 703,539 -0.05(-0.82%)
Jun 04, 2024 5.940 6.090 5.870 6.080 610,621 +0.04(+0.66%)
Jun 03, 2024 6.010 6.100 5.940 6.040 829,301 +0.03(+0.50%)
May 31, 2024 5.650 6.050 5.570 6.010 1,000,944 +0.41(+7.32%)
May 30, 2024 5.500 5.625 5.460 5.600 455,303 +0.12(+2.19%)
May 29, 2024 5.340 5.580 5.290 5.480 991,401 +0.10(+1.86%)
May 28, 2024 5.250 5.390 5.220 5.380 544,395 +0.18(+3.46%)
May 24, 2024 5.220 5.300 5.130 5.200 720,254 +0.00(+0.00%)
May 23, 2024 5.280 5.350 5.175 5.200 740,941 -0.10(-1.89%)
May 22, 2024 5.340 5.420 5.285 5.300 808,989 -0.02(-0.38%)
May 21, 2024 5.530 5.535 5.250 5.320 1,231,532 -0.22(-3.97%)
May 20, 2024 5.520 5.670 5.400 5.540 1,307,666 +0.00(+0.00%)
May 17, 2024 5.620 5.620 5.465 5.540 863,685 -0.08(-1.42%)
May 16, 2024 5.630 5.785 5.585 5.620 899,283 +0.02(+0.36%)
May 15, 2024 5.910 5.920 5.600 5.600 909,749 -0.21(-3.61%)
May 14, 2024 5.930 6.120 5.700 5.810 1,382,988 -0.06(-1.02%)
May 13, 2024 5.920 5.965 5.765 5.870 1,333,854 +0.03(+0.51%)
May 10, 2024 5.880 5.930 5.540 5.840 1,227,311 -0.02(-0.34%)
May 09, 2024 6.870 7.590 5.825 5.860 3,344,047 +0.21(+3.72%)
May 08, 2024 5.680 5.700 5.455 5.650 1,408,329 -0.09(-1.57%)
May 07, 2024 5.570 5.890 5.545 5.740 2,073,925 +0.20(+3.61%)
May 06, 2024 5.600 5.695 5.510 5.540 1,299,632 -0.07(-1.16%)
May 03, 2024 5.530 5.670 5.465 5.605 1,279,201 +0.12(+2.28%)
May 02, 2024 6.050 6.050 5.390 5.480 1,880,793 -0.56(-9.27%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.