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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SunOpta, Inc. - Common Stock (NQ:STKL)

6.420 +0.090 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 6.410 6.505 6.295 6.330 421,022 -0.09(-1.40%)
Sep 16, 2025 6.410 6.465 6.315 6.420 313,398 +0.01(+0.16%)
Sep 15, 2025 6.260 6.480 6.205 6.410 588,378 +0.15(+2.40%)
Sep 12, 2025 6.350 6.350 6.210 6.260 594,744 -0.13(-2.03%)
Sep 11, 2025 6.240 6.400 6.230 6.390 398,557 +0.17(+2.73%)
Sep 10, 2025 6.380 6.440 6.210 6.220 406,418 -0.20(-3.12%)
Sep 09, 2025 6.430 6.520 6.345 6.420 429,133 -0.05(-0.77%)
Sep 08, 2025 6.600 6.600 6.274 6.470 527,248 -0.12(-1.82%)
Sep 05, 2025 6.480 6.665 6.444 6.590 668,861 +0.16(+2.49%)
Sep 04, 2025 6.280 6.445 6.240 6.430 649,680 +0.16(+2.55%)
Sep 03, 2025 6.150 6.280 6.105 6.270 482,039 +0.09(+1.46%)
Sep 02, 2025 6.200 6.280 6.035 6.180 599,909 -0.09(-1.44%)
Aug 29, 2025 6.380 6.410 6.260 6.270 414,324 -0.07(-1.10%)
Aug 28, 2025 6.380 6.430 6.295 6.340 493,340 +0.00(+0.00%)
Aug 27, 2025 6.280 6.410 6.280 6.340 351,510 +0.02(+0.32%)
Aug 26, 2025 6.360 6.410 6.235 6.320 512,019 -0.05(-0.78%)
Aug 25, 2025 6.430 6.430 6.310 6.370 336,900 -0.09(-1.39%)
Aug 22, 2025 6.200 6.524 6.180 6.460 616,662 +0.29(+4.70%)
Aug 21, 2025 6.090 6.240 6.075 6.170 582,694 +0.06(+0.98%)
Aug 20, 2025 6.240 6.350 6.075 6.110 573,992 -0.13(-2.08%)
Aug 19, 2025 6.330 6.510 6.230 6.240 977,185 -0.03(-0.48%)
Aug 18, 2025 6.170 6.295 6.154 6.270 637,319 +0.14(+2.28%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.