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)

8.280 -0.040 (-0.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	8.690	8.690	8.090	8.500	122,104	-0.20(-2.30%)
May 30, 2025	8.770	8.770	8.400	8.700	585,083	+0.16(+1.87%)
May 29, 2025	8.460	8.560	8.450	8.540	16,370	+0.11(+1.30%)
May 28, 2025	8.590	8.590	8.420	8.430	21,083	-0.14(-1.63%)
May 27, 2025	8.310	8.620	8.160	8.570	37,090	+0.27(+3.25%)
May 26, 2025	8.000	8.300	8.000	8.300	5,105	+0.35(+4.40%)
May 23, 2025	7.910	7.980	7.820	7.950	36,558	-0.13(-1.61%)
May 22, 2025	8.310	8.320	8.060	8.080	33,963	-0.23(-2.77%)
May 21, 2025	8.600	8.670	8.310	8.310	28,518	-0.38(-4.37%)
May 20, 2025	8.670	8.930	8.670	8.690	61,576	-0.12(-1.36%)
May 16, 2025				8.810	0	+0.17(+1.97%)
May 15, 2025	8.640	8.690	8.540	8.640	39,993	-0.03(-0.35%)
May 14, 2025	8.720	8.840	8.570	8.670	56,473	-0.13(-1.48%)
May 13, 2025	8.760	9.120	8.760	8.800	95,251	-0.24(-2.65%)
May 12, 2025	8.670	9.100	8.540	9.040	109,603	+0.58(+6.86%)
May 09, 2025	8.150	8.590	8.080	8.460	169,752	+0.35(+4.32%)
May 08, 2025	7.000	9.280	7.000	8.110	150,103	+1.84(+29.35%)
May 07, 2025	6.560	6.690	6.250	6.270	65,537	-0.31(-4.71%)
May 06, 2025	6.240	6.600	6.210	6.580	38,077	+0.30(+4.78%)
May 05, 2025	6.270	6.410	6.160	6.280	43,830	+0.02(+0.32%)
May 02, 2025	5.940	6.290	5.860	6.260	32,686	+0.51(+8.87%)

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