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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SunOpta, Inc. - Common Stock (TSX:SOY)

8.540 +0.070 (+0.83%)

Streaming Delayed Price Updated: 1:17 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	8.720	8.800	8.430	8.470	43,581	-0.18(-2.08%)
Aug 19, 2025	8.760	9.030	8.640	8.650	76,961	-0.03(-0.35%)
Aug 18, 2025	8.580	8.700	8.540	8.680	63,087	+0.22(+2.60%)
Aug 15, 2025	8.450	8.480	8.280	8.460	45,348	-0.04(-0.47%)
Aug 14, 2025	8.600	8.650	8.360	8.500	57,008	-0.18(-2.07%)
Aug 13, 2025	8.770	8.880	8.650	8.680	56,232	-0.09(-1.03%)
Aug 12, 2025	8.460	9.000	8.460	8.770	108,454	+0.17(+1.98%)
Aug 11, 2025	8.660	8.690	8.390	8.600	52,324	+0.00(+0.00%)
Aug 08, 2025	8.380	8.720	8.110	8.600	100,139	+0.14(+1.65%)
Aug 07, 2025	7.650	8.630	7.650	8.460	126,679	+1.36(+19.15%)
Aug 06, 2025	7.510	7.510	7.090	7.100	114,483	-0.46(-6.08%)
Aug 05, 2025	7.630	7.670	7.510	7.560	86,506	-0.33(-4.18%)
Aug 01, 2025				7.890	0	-0.17(-2.11%)
Jul 31, 2025	8.390	8.390	7.960	8.060	57,676	-0.39(-4.62%)
Jul 30, 2025	8.740	8.870	8.420	8.450	56,572	-0.12(-1.40%)
Jul 29, 2025	8.820	8.870	8.520	8.570	47,416	-0.23(-2.61%)
Jul 28, 2025	9.080	9.080	8.750	8.800	53,668	-0.30(-3.30%)
Jul 25, 2025	9.010	9.120	8.890	9.100	48,740	+0.11(+1.22%)
Jul 24, 2025	9.150	9.150	8.950	8.990	37,913	-0.20(-2.18%)
Jul 23, 2025	9.000	9.450	8.990	9.190	151,339	+0.25(+2.80%)
Jul 22, 2025	8.670	8.990	8.620	8.940	51,753	+0.38(+4.44%)
Jul 21, 2025	8.770	8.790	8.520	8.560	31,435	-0.09(-1.04%)
Jul 18, 2025	8.700	8.700	8.530	8.650	30,672	+0.04(+0.46%)
Jul 17, 2025	8.340	8.700	8.300	8.610	41,678	+0.32(+3.86%)
Jul 16, 2025	8.220	8.430	8.200	8.290	41,876	-0.03(-0.36%)
Jul 15, 2025	8.690	8.690	8.270	8.320	60,804	-0.12(-1.42%)
Jul 14, 2025	8.590	8.590	8.050	8.440	66,317	-0.08(-0.94%)
Jul 11, 2025	8.720	8.720	8.520	8.520	29,859	-0.31(-3.51%)
Jul 10, 2025	8.620	8.970	8.560	8.830	68,068	+0.36(+4.25%)
Jul 09, 2025	8.950	8.970	8.430	8.470	72,448	-0.37(-4.19%)
Jul 08, 2025	8.590	8.970	8.590	8.840	88,901	+0.35(+4.12%)
Jul 07, 2025	8.240	8.650	8.170	8.490	28,776	+0.21(+2.54%)
Jul 04, 2025	8.300	8.320	8.280	8.280	2,491	-0.04(-0.48%)
Jul 03, 2025	8.380	8.420	8.210	8.320	27,500	-0.02(-0.24%)
Jul 02, 2025	8.140	8.390	8.140	8.340	52,497	+0.47(+5.97%)
Jun 30, 2025				7.870	0	-0.13(-1.62%)
Jun 27, 2025	8.110	8.140	7.980	8.000	75,891	-0.11(-1.36%)
Jun 26, 2025	8.160	8.170	8.030	8.110	15,990	+0.00(+0.00%)
Jun 25, 2025	7.940	8.190	7.920	8.110	60,845	-0.09(-1.10%)
Jun 24, 2025	8.120	8.290	8.040	8.200	32,530	+0.08(+0.99%)
Jun 23, 2025	8.430	8.430	7.890	8.120	37,804	-0.13(-1.58%)
Jun 20, 2025	8.110	8.360	8.090	8.250	46,833	+0.28(+3.51%)
Jun 19, 2025	7.740	8.080	7.740	7.970	14,116	-0.02(-0.25%)
Jun 18, 2025	7.910	8.120	7.840	7.990	43,104	+0.15(+1.91%)
Jun 17, 2025	8.060	8.120	7.840	7.840	44,761	-0.34(-4.16%)
Jun 16, 2025	8.060	8.330	8.010	8.180	60,704	+0.10(+1.24%)
Jun 13, 2025	8.260	8.410	8.080	8.080	53,690	-0.14(-1.70%)
Jun 12, 2025	7.980	8.310	7.980	8.220	55,603	+0.21(+2.62%)
Jun 11, 2025	7.850	8.080	7.750	8.010	64,914	+0.20(+2.56%)
Jun 10, 2025	7.750	7.910	7.750	7.810	45,577	+0.07(+0.90%)
Jun 09, 2025	7.750	7.860	7.700	7.740	27,130	-0.05(-0.64%)
Jun 06, 2025	8.220	8.220	7.720	7.790	37,829	-0.07(-0.89%)
Jun 05, 2025	7.880	7.920	7.690	7.860	68,317	-0.02(-0.25%)
Jun 04, 2025	8.200	8.220	7.860	7.880	47,541	-0.34(-4.14%)
Jun 03, 2025	8.330	8.470	8.190	8.220	63,540	-0.28(-3.29%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SunOpta, Inc. - Common Stock (TSX:SOY)

Historical Prices