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 (TSX:SOY)

6.680 +0.120 (+1.83%)
Streaming Delayed Price Updated: 11:28 AM EST, Feb 4, 2026 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 (%)
Feb 03, 2026 6.430 6.570 6.330 6.560 89,638 +0.15(+2.34%)
Feb 02, 2026 6.200 6.520 6.200 6.410 73,859 +0.17(+2.72%)
Jan 30, 2026 6.120 6.280 6.120 6.240 99,564 +0.06(+0.97%)
Jan 29, 2026 6.210 6.260 6.110 6.180 55,006 -0.04(-0.64%)
Jan 28, 2026 6.550 6.550 6.170 6.220 85,778 -0.25(-3.86%)
Jan 27, 2026 6.480 6.520 6.400 6.470 65,039 -0.01(-0.15%)
Jan 26, 2026 6.690 6.690 6.440 6.480 81,824 -0.14(-2.11%)
Jan 23, 2026 6.730 6.740 6.590 6.620 64,008 -0.14(-2.07%)
Jan 22, 2026 6.640 6.920 6.570 6.760 113,262 +0.16(+2.42%)
Jan 21, 2026 6.560 6.630 6.440 6.600 169,422 +0.02(+0.30%)
Jan 20, 2026 6.400 6.630 6.250 6.580 181,565 +0.16(+2.49%)
Jan 19, 2026 6.400 6.490 6.330 6.420 50,474 -0.05(-0.77%)
Jan 16, 2026 6.430 6.480 6.170 6.470 188,726 -0.02(-0.31%)
Jan 15, 2026 6.100 6.520 6.080 6.490 122,360 +0.30(+4.85%)
Jan 14, 2026 6.240 6.240 5.990 6.190 159,291 -0.05(-0.80%)
Jan 13, 2026 5.850 6.500 5.850 6.240 240,422 +0.42(+7.22%)
Jan 12, 2026 5.750 6.240 5.750 5.820 453,070 +0.63(+12.14%)
Jan 09, 2026 5.230 5.260 5.010 5.190 114,592 +0.01(+0.19%)
Jan 08, 2026 5.110 5.280 5.110 5.180 170,376 +0.07(+1.37%)
Jan 07, 2026 5.080 5.160 5.020 5.110 93,382 +0.03(+0.59%)
Jan 06, 2026 5.060 5.090 4.940 5.080 130,861 +0.14(+2.83%)
Jan 05, 2026 5.090 5.150 4.940 4.940 146,760 -0.17(-3.33%)
Jan 02, 2026 5.330 5.330 5.090 5.110 139,227 -0.12(-2.29%)
Dec 31, 2025 5.230 0 -0.06(-1.13%)
Dec 30, 2025 5.270 5.430 5.230 5.290 134,945 +0.03(+0.57%)
Dec 29, 2025 5.140 5.270 5.100 5.260 116,848 +0.07(+1.35%)
Dec 24, 2025 5.190 0 +0.17(+3.39%)
Dec 23, 2025 5.110 5.110 4.940 5.020 116,414 -0.12(-2.33%)
Dec 22, 2025 5.120 5.230 5.070 5.140 207,166 +0.02(+0.39%)
Dec 19, 2025 5.250 5.250 5.070 5.120 178,034 -0.14(-2.66%)
Dec 18, 2025 5.280 5.360 5.260 5.260 79,482 +0.01(+0.19%)
Dec 17, 2025 5.300 5.330 5.250 5.250 52,796 -0.02(-0.38%)
Dec 16, 2025 5.250 5.390 5.230 5.270 101,747 -0.03(-0.57%)
Dec 15, 2025 5.280 5.300 5.170 5.300 89,342 +0.09(+1.73%)
Dec 12, 2025 5.340 5.410 5.210 5.210 105,771 -0.11(-2.07%)
Dec 11, 2025 5.400 5.480 5.280 5.320 90,506 -0.08(-1.48%)
Dec 10, 2025 5.240 5.450 5.240 5.400 135,021 +0.19(+3.65%)
Dec 09, 2025 5.120 5.250 5.110 5.210 114,217 +0.10(+1.96%)
Dec 08, 2025 5.020 5.120 4.870 5.110 95,027 +0.12(+2.40%)
Dec 05, 2025 5.320 5.320 4.990 4.990 90,418 -0.31(-5.85%)
Dec 04, 2025 5.240 5.310 5.180 5.300 82,404 +0.05(+0.95%)
Dec 03, 2025 5.080 5.290 5.080 5.250 78,138 +0.11(+2.14%)
Dec 02, 2025 5.160 5.190 5.030 5.140 79,998 -0.02(-0.39%)
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.