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

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

6.000 +0.200 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 5.870 5.935 5.780 5.800 454,127 -0.07(-1.19%)
Jun 27, 2025 5.960 5.965 5.810 5.870 1,039,021 -0.07(-1.18%)
Jun 26, 2025 5.920 6.010 5.880 5.940 521,727 +0.03(+0.51%)
Jun 25, 2025 5.960 5.970 5.750 5.910 728,601 -0.07(-1.17%)
Jun 24, 2025 6.090 6.090 5.820 5.980 448,548 +0.05(+0.84%)
Jun 23, 2025 6.010 6.115 5.730 5.930 787,420 -0.06(-1.00%)
Jun 20, 2025 5.950 6.095 5.890 5.990 667,403 +0.08(+1.35%)
Jun 18, 2025 5.770 5.940 5.740 5.910 818,783 +0.14(+2.43%)
Jun 17, 2025 6.010 6.010 5.760 5.770 345,594 -0.27(-4.47%)
Jun 16, 2025 5.910 6.150 5.900 6.040 708,478 +0.08(+1.34%)
Jun 13, 2025 6.150 6.205 5.950 5.960 1,343,624 -0.10(-1.65%)
Jun 12, 2025 5.850 6.110 5.850 6.060 1,015,696 +0.19(+3.24%)
Jun 11, 2025 5.730 5.915 5.660 5.870 1,235,029 +0.15(+2.62%)
Jun 10, 2025 5.680 5.790 5.660 5.720 682,578 +0.04(+0.70%)
Jun 09, 2025 5.700 5.730 5.625 5.680 452,507 -0.02(-0.35%)
Jun 06, 2025 5.850 5.915 5.640 5.700 861,753 -0.04(-0.70%)
Jun 05, 2025 5.750 5.800 5.630 5.740 3,674,815 -0.02(-0.35%)
Jun 04, 2025 6.040 6.040 5.750 5.760 927,199 -0.23(-3.84%)
Jun 03, 2025 6.180 6.190 5.970 5.990 817,403 -0.19(-3.07%)
Jun 02, 2025 6.230 6.240 5.895 6.180 990,547 -0.06(-0.96%)
May 30, 2025 6.330 6.330 6.100 6.240 1,082,595 +0.05(+0.81%)
May 29, 2025 6.170 6.230 6.105 6.190 811,203 +0.07(+1.14%)
May 28, 2025 6.210 6.260 6.080 6.120 808,811 -0.08(-1.29%)
May 27, 2025 5.990 6.285 5.890 6.200 1,397,672 +0.44(+7.64%)
May 23, 2025 5.730 5.810 5.700 5.760 749,760 -0.06(-1.03%)
May 22, 2025 6.000 6.050 5.810 5.820 763,337 -0.19(-3.16%)
May 21, 2025 6.240 6.265 6.000 6.010 748,670 -0.24(-3.84%)
May 20, 2025 6.260 6.419 6.220 6.250 740,551 -0.10(-1.57%)
May 19, 2025 6.180 6.415 6.140 6.350 840,587 +0.05(+0.79%)
May 16, 2025 6.190 6.340 6.180 6.300 578,836 +0.11(+1.78%)
May 15, 2025 6.150 6.215 6.090 6.190 783,216 +0.02(+0.32%)
May 14, 2025 6.300 6.330 6.135 6.170 886,210 -0.14(-2.22%)
May 13, 2025 6.500 6.520 6.295 6.310 1,203,178 -0.13(-2.02%)
May 12, 2025 6.300 6.510 6.095 6.440 1,488,161 +0.36(+5.92%)
May 09, 2025 5.830 6.165 5.800 6.080 2,383,980 +0.25(+4.29%)
May 08, 2025 5.560 6.720 5.170 5.830 5,249,288 +1.30(+28.70%)
May 07, 2025 4.760 4.860 4.530 4.530 2,023,588 -0.22(-4.63%)
May 06, 2025 4.490 4.790 4.470 4.750 1,641,502 +0.20(+4.40%)
May 05, 2025 4.520 4.660 4.460 4.550 1,169,223 +0.03(+0.66%)
May 02, 2025 4.260 4.560 4.250 4.520 919,746 +0.36(+8.65%)
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 Of Service.