Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sunopta Inc (NQ: STKL )

5.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	6.490	6.720	6.490	6.690	1,116,053	+0.23(+3.56%)
Jun 29, 2023	6.520	6.620	6.445	6.460	722,564	-0.04(-0.62%)
Jun 28, 2023	6.570	6.570	6.415	6.500	615,758	-0.08(-1.22%)
Jun 27, 2023	6.440	6.590	6.280	6.580	889,627	+0.09(+1.39%)
Jun 26, 2023	6.970	7.070	6.480	6.490	1,820,770	-0.49(-7.02%)
Jun 23, 2023	6.970	7.230	6.810	6.980	2,433,790	+0.13(+1.90%)
Jun 22, 2023	7.110	7.110	6.810	6.850	3,247,534	-0.21(-2.97%)
Jun 21, 2023	7.150	7.150	6.882	7.060	986,297	-0.10(-1.40%)
Jun 20, 2023	6.940	7.330	6.850	7.160	1,774,776	+0.17(+2.43%)
Jun 16, 2023	7.050	7.050	6.905	6.990	1,058,150	+0.02(+0.29%)
Jun 15, 2023	6.900	7.010	6.855	6.970	589,191	-1.06(-13.20%)
May 08, 2023	8.050	8.140	7.910	8.030	516,745	-0.01(-0.12%)
May 05, 2023	8.070	8.130	7.970	8.040	604,307	+0.08(+1.01%)
May 04, 2023	8.090	8.090	7.815	7.960	666,689	-0.11(-1.36%)
May 03, 2023	8.110	8.270	8.020	8.070	657,606	-0.07(-0.86%)
May 02, 2023	8.210	8.230	7.960	8.140	678,058	-0.11(-1.33%)
May 01, 2023	8.450	8.510	8.165	8.250	558,895	-0.25(-2.94%)
Apr 28, 2023	8.350	8.560	8.315	8.500	711,494	+0.08(+0.95%)
Apr 27, 2023	8.100	8.480	8.000	8.420	5,803,012	+0.35(+4.34%)
Apr 26, 2023	7.950	8.175	7.915	8.070	510,528	+0.10(+1.25%)
Apr 25, 2023	8.000	8.075	7.930	7.970	839,786	-0.10(-1.24%)
Apr 24, 2023	8.110	8.172	8.000	8.070	350,552	-0.06(-0.80%)
Apr 21, 2023	8.040	8.195	8.010	8.135	419,508	+0.04(+0.56%)
Apr 20, 2023	8.210	8.348	8.060	8.090	544,447	-0.18(-2.18%)
Apr 19, 2023	8.380	8.380	8.180	8.270	397,995	-0.11(-1.31%)
Apr 18, 2023	8.240	8.580	8.240	8.380	839,240	+0.15(+1.82%)
Apr 17, 2023	8.460	8.496	8.165	8.230	469,776	-0.25(-2.95%)
Apr 14, 2023	8.450	8.510	8.370	8.480	924,163	+0.04(+0.47%)
Apr 13, 2023	8.460	8.510	8.175	8.440	717,666	+0.06(+0.72%)
Apr 12, 2023	8.110	8.560	8.100	8.380	1,142,246	+0.32(+3.97%)
Apr 11, 2023	8.000	8.090	7.800	8.060	486,869	+0.07(+0.88%)
Apr 10, 2023	7.780	8.060	7.750	7.990	1,093,041	+0.19(+2.44%)
Apr 06, 2023	7.820	7.850	7.670	7.800	681,786	-0.01(-0.13%)
Apr 05, 2023	7.650	7.820	7.550	7.810	917,017	+0.19(+2.49%)
Apr 04, 2023	7.850	7.920	7.620	7.620	723,469	-0.24(-3.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sunopta Inc (NQ: STKL )

Historical Prices