U.S. markets closed

SunOpta Inc. (STKL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.78-0.11 (-1.39%)
At close: 4:00PM EDT

7.78 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20207.958.007.647.787.78809,200
Oct 19, 20207.767.947.637.897.89905,600
Oct 16, 20207.908.177.647.787.781,068,500
Oct 15, 20207.597.867.447.857.851,166,600
Oct 14, 20207.977.987.617.787.781,056,300
Oct 13, 20207.887.977.807.947.94233,800
Oct 12, 20208.008.057.817.937.93286,500
Oct 09, 20207.907.947.697.937.93250,300
Oct 08, 20207.897.957.767.807.80283,200
Oct 07, 20207.728.047.687.817.81472,600
Oct 06, 20207.667.827.577.657.65280,400
Oct 05, 20207.647.687.507.687.68276,000
Oct 02, 20207.557.767.507.607.60299,100
Oct 01, 20207.537.787.497.787.78470,200
Sep 30, 20207.517.917.387.427.42809,500
Sep 29, 20207.527.547.307.517.51379,900
Sep 28, 20207.487.607.407.567.56724,800
Sep 25, 20206.807.386.807.347.34543,100
Sep 24, 20207.187.186.796.916.91716,700
Sep 23, 20207.347.677.187.187.18936,900
Sep 22, 20207.457.507.137.327.32346,300
Sep 21, 20207.217.397.027.397.39387,700
Sep 18, 20206.917.306.847.177.17369,900
Sep 17, 20207.107.106.806.846.84343,000
Sep 16, 20207.397.426.806.996.99672,400
Sep 15, 20207.107.717.107.337.331,308,400
Sep 14, 20206.927.086.867.057.05231,800
Sep 11, 20206.836.996.756.886.88267,400
Sep 10, 20207.027.156.746.786.78436,900
Sep 09, 20206.597.086.597.017.01391,800
Sep 08, 20206.636.746.536.596.59456,500
Sep 04, 20206.956.976.536.786.78516,100
Sep 03, 20207.297.406.896.966.96528,900
Sep 02, 20207.127.296.927.277.27627,600
Sep 01, 20206.807.136.727.127.12347,400
Aug 31, 20206.786.836.636.806.80299,200
Aug 28, 20206.806.876.716.796.79183,700
Aug 27, 20207.007.136.676.796.79396,000
Aug 26, 20206.507.316.506.996.99636,100
Aug 25, 20206.856.876.506.676.671,096,400
Aug 24, 20206.876.886.416.756.751,071,800
Aug 21, 20207.047.096.716.786.78453,400
Aug 20, 20206.817.306.777.097.091,180,400
Aug 19, 20206.897.056.766.816.81340,200
Aug 18, 20206.997.006.686.886.883,590,500
Aug 17, 20206.807.056.806.966.96430,800
Aug 14, 20206.786.806.536.786.78307,500
Aug 13, 20206.506.786.506.696.69306,800
Aug 12, 20206.306.546.256.516.51446,400
Aug 11, 20206.276.446.256.306.30516,200
Aug 10, 20206.346.536.256.336.33369,200
Aug 07, 20206.546.656.266.336.33439,200
Aug 06, 20206.626.976.556.606.60369,400
Aug 05, 20207.537.626.006.576.572,127,900
Aug 04, 20207.037.176.927.167.16648,500
Aug 03, 20206.607.276.607.107.10899,900
Jul 31, 20206.826.876.316.586.58788,000
Jul 30, 20206.566.886.406.826.82531,400
Jul 29, 20206.656.716.516.686.681,122,500
Jul 28, 20206.076.646.036.506.501,048,100
Jul 27, 20205.796.215.775.995.99628,500
Jul 24, 20205.685.875.585.695.69621,400
Jul 23, 20205.255.845.245.705.701,389,400
Jul 22, 20205.005.234.935.225.22638,900
Jul 21, 20204.754.924.754.784.78224,100
Jul 20, 20204.664.774.604.714.71364,900
Jul 17, 20204.714.874.644.724.72374,600
Jul 16, 20204.544.744.534.744.74185,500
Jul 15, 20204.704.714.554.604.60407,700
Jul 14, 20204.694.704.384.644.64555,700
Jul 13, 20204.995.054.704.764.76404,400
Jul 10, 20204.884.934.724.914.91324,900
Jul 09, 20205.215.254.574.734.73776,200
Jul 08, 20204.845.484.845.195.191,532,500
Jul 07, 20204.764.844.654.814.81764,000
Jul 06, 20204.804.914.734.784.78412,300
Jul 02, 20204.724.884.664.804.80295,000
Jul 01, 20204.724.794.524.634.63179,500
Jun 30, 20204.774.854.694.704.70298,100
Jun 29, 20204.654.874.574.774.77326,300
Jun 26, 20204.544.804.494.684.68609,500
Jun 25, 20204.644.694.514.604.60378,200
Jun 24, 20204.704.754.574.674.67270,400
Jun 23, 20204.854.874.644.764.76278,800
Jun 22, 20204.694.864.514.864.861,478,800
Jun 19, 20204.604.784.564.724.72479,700
Jun 18, 20204.564.614.434.544.54226,800
Jun 17, 20204.925.004.534.594.59362,700
Jun 16, 20204.775.044.634.884.882,236,400
Jun 15, 20204.334.634.314.534.53560,600
Jun 12, 20204.444.724.304.514.511,704,800
Jun 11, 20204.874.874.304.454.452,189,900
Jun 10, 20204.955.164.755.075.072,859,500
Jun 09, 20205.005.024.634.954.95952,900
Jun 08, 20204.945.204.765.055.051,284,000
Jun 05, 20205.005.084.844.984.98625,100
Jun 04, 20205.135.144.864.934.931,007,900
Jun 03, 20205.215.344.724.904.901,194,300
Jun 02, 20204.655.454.625.045.042,429,100
Jun 01, 20204.684.784.364.644.64920,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...