Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SunOpta Inc. (STKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7500+0.1000 (+2.15%)
At close: 04:00PM EST
4.7500 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20224.63004.77504.49894.75004.7500936,797
Jan 27, 20224.87004.97004.60004.65004.6500796,600
Jan 26, 20225.05005.15004.80004.84004.8400741,000
Jan 25, 20225.00005.13004.95005.04005.0400846,300
Jan 24, 20224.97005.20004.86005.15005.15001,116,700
Jan 21, 20225.21005.24005.03005.04005.0400665,600
Jan 20, 20225.49005.60005.23005.26005.2600691,700
Jan 19, 20225.31005.52005.16005.46005.46001,285,700
Jan 18, 20225.89005.89005.05005.19005.19002,112,600
Jan 14, 20225.96005.96005.77005.88005.8800562,100
Jan 13, 20226.09006.17005.92006.00006.0000547,200
Jan 12, 20226.19006.34006.02006.04006.0400790,400
Jan 11, 20226.30006.40006.09006.19006.1900734,600
Jan 10, 20226.59006.61006.20006.26006.2600532,100
Jan 07, 20226.64006.78006.40006.59006.5900623,100
Jan 06, 20226.68006.87006.62006.69006.6900366,800
Jan 05, 20227.22007.22006.66006.72006.7200831,200
Jan 04, 20227.38007.45007.09007.22007.2200664,400
Jan 03, 20226.96007.41006.94007.38007.38001,096,900
Dec 31, 20216.84006.98006.83006.95006.9500592,000
Dec 30, 20216.56006.99006.56006.83006.8300717,300
Dec 29, 20216.81006.83006.59006.59006.5900557,100
Dec 28, 20216.82006.95006.69006.79006.79001,091,100
Dec 27, 20216.83006.99006.72006.90006.9000639,700
Dec 23, 20216.84006.89006.69006.80006.8000682,700
Dec 22, 20216.93007.01006.81006.91006.9100973,500
Dec 21, 20216.72006.96006.61006.90006.9000965,200
Dec 20, 20216.59006.82006.35006.73006.73001,347,900
Dec 17, 20216.35006.72006.34006.60006.6000905,100
Dec 16, 20216.31006.45006.20006.37006.3700933,000
Dec 15, 20216.25006.27005.97006.24006.2400704,200
Dec 14, 20216.22006.35006.15006.24006.2400772,300
Dec 13, 20216.46006.55006.15006.23006.2300731,600
Dec 10, 20216.56006.69006.28006.46006.4600710,500
Dec 09, 20216.49006.85006.45006.62006.62001,384,700
Dec 08, 20216.41006.56006.28006.52006.5200747,300
Dec 07, 20216.26006.46006.26006.44006.4400794,200
Dec 06, 20215.95006.19005.88006.18006.18001,011,100
Dec 03, 20216.14006.17005.90005.93005.93001,074,900
Dec 02, 20215.87006.14005.81006.07006.0700716,000
Dec 01, 20216.07006.22005.84005.87005.87001,243,500
Nov 30, 20216.00006.09005.86005.97005.9700970,600
Nov 29, 20216.36006.36006.08006.10006.1000843,500
Nov 26, 20216.26006.33006.09006.31006.3100582,100
Nov 24, 20216.50006.58006.44006.46006.4600522,900
Nov 23, 20216.56006.67006.49006.53006.5300582,900
Nov 22, 20216.62006.64006.50006.56006.5600641,400
Nov 19, 20216.60006.82006.56006.64006.6400690,900
Nov 18, 20216.63006.72006.42006.62006.62001,359,200
Nov 17, 20216.78006.90006.62006.66006.6600607,100
Nov 16, 20216.82006.98006.65006.78006.7800910,200
Nov 15, 20217.12007.18006.74006.78006.78001,115,600
Nov 12, 20216.62007.10006.58007.08007.08001,994,600
Nov 11, 20216.73006.84006.39006.56006.56002,069,800
Nov 10, 20217.54007.54006.60006.73006.73002,150,500
Nov 09, 20217.76007.79007.64007.74007.7400604,500
Nov 08, 20217.67007.79007.57007.72007.7200389,300
Nov 05, 20217.55007.68007.45007.66007.6600507,200
Nov 04, 20217.83007.85007.38007.49007.4900876,200
Nov 03, 20217.68007.85007.66007.81007.8100370,800
Nov 02, 20217.80007.80007.42007.72007.7200648,700
Nov 01, 20217.76007.97007.73007.81007.81001,029,500
Oct 29, 20217.55007.81007.48007.76007.7600890,300
Oct 28, 20217.46007.76007.41007.58007.58001,026,200
Oct 27, 20217.82007.82007.40007.46007.46001,607,600
Oct 26, 20218.16008.24007.79007.82007.8200647,900
Oct 25, 20218.08008.29008.08008.20008.2000783,900
Oct 22, 20218.00008.14007.85008.08008.08001,956,700
Oct 21, 20218.01008.14007.94008.00008.0000662,400
Oct 20, 20217.88008.14007.76008.01008.0100972,200
Oct 19, 20218.21008.21007.83007.85007.85001,613,900
Oct 18, 20218.10008.30008.07008.14008.1400400,600
Oct 15, 20218.53008.53008.07008.16008.16001,197,100
Oct 14, 20218.75008.75008.40008.43008.4300771,400
Oct 13, 20218.93009.01008.70008.71008.7100265,100
Oct 12, 20218.82008.93008.68008.88008.8800311,500
Oct 11, 20218.55008.88008.50008.77008.7700481,300
Oct 08, 20218.72008.75008.59008.59008.5900302,700
Oct 07, 20218.73008.97008.71008.73008.7300283,000
Oct 06, 20218.72008.73008.41008.69008.6900469,800
Oct 05, 20218.70008.88008.66008.85008.8500567,500
Oct 04, 20218.77008.85008.64008.69008.6900422,000
Oct 01, 20218.95009.00008.75008.78008.7800554,900
Sep 30, 20219.24009.26008.88008.93008.9300673,500
Sep 29, 20218.94009.23008.84009.19009.1900594,700
Sep 28, 20219.12009.20008.72008.84008.84002,361,800
Sep 27, 20218.77009.32008.75009.18009.18001,084,600
Sep 24, 20218.95009.04008.74008.80008.8000444,200
Sep 23, 20218.88009.02008.77009.00009.0000494,600
Sep 22, 20218.81008.95008.74008.79008.7900316,400
Sep 21, 20218.68008.95008.64008.77008.7700368,500
Sep 20, 20218.92008.96008.47008.61008.6100364,000
Sep 17, 20218.80009.10008.76009.01009.0100388,300
Sep 16, 20218.89008.93008.68008.77008.7700620,700
Sep 15, 20219.14009.22008.86008.89008.8900446,000
Sep 14, 20219.33009.45009.08009.13009.1300271,000
Sep 13, 20219.56009.63009.30009.35009.3500362,900
Sep 10, 20219.59009.83009.33009.56009.5600933,900
Sep 09, 20219.61009.64009.26009.28009.2800721,200
Sep 08, 20219.65009.73009.50009.63009.6300296,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement