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)

5.310 +0.060 (+1.14%)

Streaming Delayed Price Updated: 12:47 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.260	5.310	5.130	5.160	123,550	-0.15(-2.82%)
Nov 28, 2025	5.030	5.310	5.030	5.310	118,359	+0.19(+3.71%)
Nov 27, 2025	5.030	5.150	5.000	5.120	32,272	+0.10(+1.99%)
Nov 26, 2025	4.750	5.040	4.730	5.020	297,023	+0.27(+5.68%)
Nov 25, 2025	4.770	4.820	4.720	4.750	116,399	-0.02(-0.42%)
Nov 24, 2025	4.890	4.890	4.690	4.770	764,915	-0.09(-1.85%)
Nov 21, 2025	4.860	5.010	4.810	4.860	194,483	+0.02(+0.41%)
Nov 20, 2025	5.040	5.090	4.820	4.840	264,990	-0.16(-3.20%)
Nov 19, 2025	5.090	5.100	4.950	5.000	177,242	-0.11(-2.15%)
Nov 18, 2025	5.210	5.270	5.040	5.110	260,919	-0.09(-1.73%)
Nov 17, 2025	5.740	5.760	5.180	5.200	179,884	-0.59(-10.19%)
Nov 14, 2025	5.880	5.950	5.710	5.790	103,562	-0.10(-1.70%)
Nov 13, 2025	6.010	6.080	5.800	5.890	261,827	-0.02(-0.34%)
Nov 12, 2025	5.760	6.080	5.760	5.910	162,986	+0.05(+0.85%)
Nov 11, 2025	5.660	5.920	5.510	5.860	191,966	+0.35(+6.35%)
Nov 10, 2025	5.710	5.900	5.500	5.510	182,565	-0.05(-0.90%)
Nov 07, 2025	5.510	5.630	5.180	5.560	141,396	+0.06(+1.09%)
Nov 06, 2025	7.020	7.020	5.320	5.500	573,112	-1.94(-26.08%)
Nov 05, 2025	7.500	7.500	7.280	7.440	134,770	-0.02(-0.27%)
Nov 04, 2025	7.320	7.480	7.280	7.460	145,189	+0.10(+1.36%)
Nov 03, 2025	7.330	7.430	7.240	7.360	79,859	+0.01(+0.14%)
Oct 31, 2025	7.410	7.410	7.220	7.350	169,287	-0.09(-1.21%)
Oct 30, 2025	7.550	7.590	7.410	7.440	52,504	-0.15(-1.98%)
Oct 29, 2025	7.700	7.700	7.450	7.590	64,760	-0.09(-1.17%)
Oct 28, 2025	7.930	7.930	7.650	7.680	99,412	-0.19(-2.41%)
Oct 27, 2025	8.050	8.060	7.840	7.870	52,487	-0.17(-2.11%)
Oct 24, 2025	8.160	8.160	8.000	8.040	49,751	-0.06(-0.74%)
Oct 23, 2025	8.240	8.280	8.040	8.100	42,503	-0.13(-1.58%)
Oct 22, 2025	8.140	8.240	7.990	8.230	82,814	+0.11(+1.35%)
Oct 21, 2025	8.190	8.190	7.950	8.120	54,252	+0.09(+1.12%)
Oct 20, 2025	8.020	8.170	8.000	8.030	48,596	+0.04(+0.50%)
Oct 17, 2025	7.900	8.030	7.860	7.990	54,096	+0.11(+1.40%)
Oct 16, 2025	8.090	8.310	7.830	7.880	70,980	-0.25(-3.08%)
Oct 15, 2025	8.080	8.220	8.040	8.130	82,874	+0.11(+1.37%)
Oct 14, 2025	8.000	8.140	7.860	8.020	125,342	+0.12(+1.52%)
Oct 10, 2025				7.900	0	-0.19(-2.35%)
Oct 09, 2025	8.320	8.340	8.040	8.090	97,123	-0.25(-3.00%)
Oct 08, 2025	8.250	8.460	8.170	8.340	68,618	+0.10(+1.21%)
Oct 07, 2025	8.250	8.350	8.120	8.240	54,633	-0.01(-0.12%)
Oct 06, 2025	8.380	8.480	8.240	8.250	44,016	-0.23(-2.71%)
Oct 03, 2025	8.220	8.580	8.220	8.480	47,393	+0.28(+3.41%)
Oct 02, 2025	8.150	8.210	8.100	8.200	36,268	-0.02(-0.24%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices