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)

6.130 -0.010 (-0.16%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	6.230	6.240	5.895	6.180	990,547	-0.06(-0.96%)
May 30, 2025	6.330	6.330	6.100	6.240	1,082,595	+0.05(+0.81%)
May 29, 2025	6.170	6.230	6.105	6.190	811,203	+0.07(+1.14%)
May 28, 2025	6.210	6.260	6.080	6.120	808,811	-0.08(-1.29%)
May 27, 2025	5.990	6.285	5.890	6.200	1,397,672	+0.44(+7.64%)
May 23, 2025	5.730	5.810	5.700	5.760	749,760	-0.06(-1.03%)
May 22, 2025	6.000	6.050	5.810	5.820	763,337	-0.19(-3.16%)
May 21, 2025	6.240	6.265	6.000	6.010	748,670	-0.24(-3.84%)
May 20, 2025	6.260	6.419	6.220	6.250	740,551	-0.10(-1.57%)
May 19, 2025	6.180	6.415	6.140	6.350	840,587	+0.05(+0.79%)
May 16, 2025	6.190	6.340	6.180	6.300	578,836	+0.11(+1.78%)
May 15, 2025	6.150	6.215	6.090	6.190	783,216	+0.02(+0.32%)
May 14, 2025	6.300	6.330	6.135	6.170	886,210	-0.14(-2.22%)
May 13, 2025	6.500	6.520	6.295	6.310	1,203,178	-0.13(-2.02%)
May 12, 2025	6.300	6.510	6.095	6.440	1,488,161	+0.36(+5.92%)
May 09, 2025	5.830	6.165	5.800	6.080	2,383,980	+0.25(+4.29%)
May 08, 2025	5.560	6.720	5.170	5.830	5,249,288	+1.30(+28.70%)
May 07, 2025	4.760	4.860	4.530	4.530	2,023,588	-0.22(-4.63%)
May 06, 2025	4.490	4.790	4.490	4.750	1,641,502	+0.20(+4.40%)
May 05, 2025	4.520	4.660	4.460	4.550	1,169,223	+0.03(+0.66%)
May 02, 2025	4.260	4.560	4.250	4.520	919,746	+0.36(+8.65%)

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