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 (NQ:STKL)

6.245 +0.115 (+1.88%)

Streaming Delayed Price Updated: 3:38 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	6.170	6.170	6.000	6.130	641,009	+0.00(+0.00%)
Aug 14, 2025	6.240	6.270	6.045	6.130	716,788	-0.17(-2.70%)
Aug 13, 2025	6.410	6.455	6.270	6.300	966,741	-0.07(-1.10%)
Aug 12, 2025	6.280	6.540	6.270	6.370	1,071,815	+0.13(+2.08%)
Aug 11, 2025	6.320	6.320	6.080	6.240	880,473	-0.02(-0.32%)
Aug 08, 2025	6.010	6.332	5.885	6.260	1,151,163	+0.27(+4.51%)
Aug 07, 2025	5.590	6.298	5.550	5.990	2,150,028	+0.80(+15.41%)
Aug 06, 2025	5.470	5.480	5.150	5.190	1,556,650	-0.29(-5.29%)
Aug 05, 2025	5.490	5.570	5.435	5.480	1,371,566	-0.02(-0.36%)
Aug 04, 2025	5.740	5.740	5.490	5.500	818,466	-0.20(-3.51%)
Aug 01, 2025	5.690	5.725	5.520	5.700	1,374,281	-0.13(-2.23%)
Jul 31, 2025	6.030	6.070	5.735	5.830	1,011,765	-0.27(-4.43%)
Jul 30, 2025	6.240	6.420	6.080	6.100	1,649,895	-0.12(-1.93%)
Jul 29, 2025	6.410	6.440	6.180	6.220	717,819	-0.18(-2.81%)
Jul 28, 2025	6.630	6.680	6.365	6.400	684,538	-0.24(-3.61%)
Jul 25, 2025	6.560	6.670	6.480	6.640	623,046	+0.08(+1.22%)
Jul 24, 2025	6.690	6.740	6.560	6.560	777,381	-0.17(-2.53%)
Jul 23, 2025	6.620	6.940	6.570	6.730	1,127,670	+0.14(+2.12%)
Jul 22, 2025	6.170	6.610	6.170	6.590	969,105	+0.33(+5.27%)
Jul 21, 2025	6.310	6.470	6.220	6.260	509,065	-0.03(-0.48%)
Jul 18, 2025	6.280	6.370	6.205	6.290	617,001	+0.00(+0.00%)
Jul 17, 2025	6.070	6.330	6.020	6.290	675,988	+0.24(+3.97%)
Jul 16, 2025	6.020	6.140	5.985	6.050	540,688	-0.01(-0.17%)
Jul 15, 2025	6.160	6.220	6.020	6.060	519,444	-0.08(-1.30%)
Jul 14, 2025	6.250	6.290	5.880	6.140	639,529	-0.12(-1.92%)
Jul 11, 2025	6.430	6.440	6.230	6.260	459,042	-0.22(-3.40%)
Jul 10, 2025	6.210	6.555	6.210	6.480	688,117	+0.27(+4.35%)
Jul 09, 2025	6.550	6.664	6.150	6.210	1,168,854	-0.27(-4.17%)
Jul 08, 2025	6.230	6.560	6.230	6.480	2,349,292	+0.25(+4.01%)
Jul 07, 2025	6.060	6.355	5.960	6.230	1,377,605	+0.10(+1.63%)
Jul 03, 2025	6.190	6.200	6.050	6.130	225,218	-0.01(-0.16%)
Jul 02, 2025	6.000	6.155	5.980	6.140	569,688	+0.14(+2.33%)
Jul 01, 2025	5.800	6.175	5.750	6.000	636,387	+0.20(+3.45%)
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%)

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 (NQ:STKL)

Historical Prices