Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.290 +0.070 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 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 (%)
Nov 04, 2025 5.190 5.300 5.170 5.290 968,560 +0.07(+1.34%)
Nov 03, 2025 5.220 5.285 5.140 5.220 580,794 +0.00(+0.00%)
Oct 31, 2025 5.270 5.315 5.150 5.220 878,943 -0.08(-1.51%)
Oct 30, 2025 5.410 5.420 5.290 5.300 584,254 -0.13(-2.39%)
Oct 29, 2025 5.460 5.500 5.350 5.430 923,632 -0.07(-1.27%)
Oct 28, 2025 5.580 5.630 5.481 5.500 1,049,803 -0.10(-1.79%)
Oct 27, 2025 5.720 5.755 5.600 5.600 516,635 -0.13(-2.27%)
Oct 24, 2025 5.850 5.850 5.700 5.730 375,014 -0.07(-1.21%)
Oct 23, 2025 5.910 5.930 5.740 5.800 733,766 -0.08(-1.36%)
Oct 22, 2025 5.790 5.890 5.705 5.880 920,433 +0.10(+1.73%)
Oct 21, 2025 5.740 5.830 5.660 5.780 891,680 +0.05(+0.87%)
Oct 20, 2025 5.750 5.820 5.700 5.730 501,658 +0.05(+0.88%)
Oct 17, 2025 5.580 5.720 5.580 5.680 595,124 +0.09(+1.61%)
Oct 16, 2025 5.800 5.910 5.570 5.590 1,676,297 -0.21(-3.62%)
Oct 15, 2025 5.750 5.855 5.730 5.800 488,353 +0.09(+1.58%)
Oct 14, 2025 5.650 5.810 5.595 5.710 798,727 +0.02(+0.35%)
Oct 13, 2025 5.690 5.745 5.550 5.690 532,305 +0.04(+0.71%)
Oct 10, 2025 5.760 5.872 5.630 5.650 465,949 -0.11(-1.91%)
Oct 09, 2025 5.950 5.970 5.730 5.760 522,042 -0.21(-3.52%)
Oct 08, 2025 5.880 6.060 5.860 5.970 406,242 +0.09(+1.53%)
Oct 07, 2025 5.900 6.000 5.810 5.880 483,232 -0.03(-0.51%)
Oct 06, 2025 6.050 6.080 5.900 5.910 380,002 -0.13(-2.15%)
Oct 03, 2025 5.860 6.145 5.860 6.040 381,060 +0.18(+3.07%)
Oct 02, 2025 5.870 5.880 5.785 5.860 454,620 -0.02(-0.34%)
Oct 01, 2025 5.810 5.975 5.740 5.880 447,722 +0.02(+0.34%)
Sep 30, 2025 5.840 5.880 5.795 5.860 276,552 +0.02(+0.34%)
Sep 29, 2025 5.900 5.910 5.765 5.840 372,222 -0.04(-0.68%)
Sep 26, 2025 5.850 5.940 5.800 5.880 432,916 +0.01(+0.17%)
Sep 25, 2025 6.070 6.070 5.840 5.870 589,226 -0.19(-3.14%)
Sep 24, 2025 6.060 6.190 6.030 6.060 331,764 -0.02(-0.33%)
Sep 23, 2025 6.190 6.250 6.080 6.080 419,647 -0.02(-0.33%)
Sep 22, 2025 6.230 6.285 6.090 6.100 486,919 -0.13(-2.09%)
Sep 19, 2025 6.410 6.410 6.210 6.230 643,314 -0.19(-2.96%)
Sep 18, 2025 6.370 6.500 6.330 6.420 317,054 +0.09(+1.42%)
Sep 17, 2025 6.410 6.505 6.295 6.330 421,022 -0.09(-1.40%)
Sep 16, 2025 6.410 6.465 6.315 6.420 313,398 +0.01(+0.16%)
Sep 15, 2025 6.260 6.480 6.205 6.410 588,378 +0.15(+2.40%)
Sep 12, 2025 6.350 6.350 6.210 6.260 594,744 -0.13(-2.03%)
Sep 11, 2025 6.240 6.400 6.230 6.390 398,557 +0.17(+2.73%)
Sep 10, 2025 6.380 6.440 6.210 6.220 406,418 -0.20(-3.12%)
Sep 09, 2025 6.430 6.520 6.345 6.420 429,133 -0.05(-0.77%)
Sep 08, 2025 6.600 6.600 6.274 6.470 527,248 -0.12(-1.82%)
Sep 05, 2025 6.480 6.665 6.444 6.590 668,861 +0.16(+2.49%)
Sep 04, 2025 6.280 6.445 6.240 6.430 649,680 +0.16(+2.55%)
Sep 03, 2025 6.150 6.280 6.105 6.270 482,039 +0.09(+1.46%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.