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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.390 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 6.400 6.440 6.390 6.390 6,981,389 -0.01(-0.16%)
Feb 06, 2026 6.390 6.400 6.370 6.400 59,940,752 +1.57(+32.51%)
Feb 05, 2026 4.930 4.950 4.775 4.830 815,817 -0.09(-1.83%)
Feb 04, 2026 4.830 4.930 4.830 4.920 682,321 +0.12(+2.50%)
Feb 03, 2026 4.650 4.810 4.636 4.800 729,439 +0.13(+2.78%)
Feb 02, 2026 4.560 4.775 4.540 4.670 746,196 +0.09(+1.97%)
Jan 30, 2026 4.530 4.635 4.505 4.580 458,835 +0.00(+0.00%)
Jan 29, 2026 4.590 4.620 4.505 4.580 416,869 -0.01(-0.22%)
Jan 28, 2026 4.780 4.795 4.540 4.590 580,699 -0.18(-3.77%)
Jan 27, 2026 4.680 4.790 4.680 4.770 428,993 +0.04(+0.85%)
Jan 26, 2026 4.850 4.860 4.705 4.730 403,234 -0.11(-2.27%)
Jan 23, 2026 4.850 4.910 4.800 4.840 601,620 -0.07(-1.43%)
Jan 22, 2026 4.730 5.010 4.730 4.910 1,072,197 +0.14(+2.94%)
Jan 21, 2026 4.700 4.805 4.660 4.770 1,014,758 +0.02(+0.42%)
Jan 20, 2026 4.530 4.795 4.510 4.750 1,322,006 +0.11(+2.26%)
Jan 16, 2026 4.650 4.660 4.430 4.645 1,201,659 -0.02(-0.32%)
Jan 15, 2026 4.450 4.690 4.366 4.660 981,801 +0.22(+4.95%)
Jan 14, 2026 4.470 4.530 4.310 4.440 1,385,055 -0.05(-1.11%)
Jan 13, 2026 4.260 4.680 4.240 4.490 1,455,195 +0.27(+6.40%)
Jan 12, 2026 4.360 4.495 4.160 4.220 4,346,282 +0.50(+13.44%)
Jan 09, 2026 3.730 3.780 3.600 3.720 570,346 -0.01(-0.27%)
Jan 08, 2026 3.690 3.805 3.680 3.730 910,801 +0.03(+0.81%)
Jan 07, 2026 3.700 3.760 3.620 3.700 617,130 +0.02(+0.54%)
Jan 06, 2026 3.630 3.699 3.580 3.680 899,615 +0.07(+1.94%)
Jan 05, 2026 3.710 3.745 3.600 3.610 920,217 -0.10(-2.70%)
Jan 02, 2026 3.820 3.835 3.710 3.710 604,032 -0.09(-2.37%)
Dec 31, 2025 3.840 3.865 3.790 3.800 679,973 -0.06(-1.55%)
Dec 30, 2025 3.820 3.965 3.801 3.860 1,165,621 +0.02(+0.52%)
Dec 29, 2025 3.750 3.850 3.730 3.840 841,680 +0.06(+1.59%)
Dec 26, 2025 3.800 3.800 3.740 3.780 525,972 +0.00(+0.00%)
Dec 24, 2025 3.680 3.800 3.620 3.780 548,564 +0.12(+3.28%)
Dec 23, 2025 3.700 3.710 3.600 3.660 697,902 -0.06(-1.61%)
Dec 22, 2025 3.700 3.790 3.685 3.720 784,374 +0.01(+0.27%)
Dec 19, 2025 3.820 3.840 3.670 3.710 1,260,670 -0.13(-3.39%)
Dec 18, 2025 3.840 3.900 3.815 3.840 589,619 +0.02(+0.52%)
Dec 17, 2025 3.850 3.870 3.805 3.820 523,343 -0.02(-0.52%)
Dec 16, 2025 3.840 3.920 3.800 3.840 904,254 +0.00(+0.00%)
Dec 15, 2025 3.800 3.845 3.750 3.840 876,405 +0.04(+1.05%)
Dec 12, 2025 3.880 3.940 3.790 3.800 866,622 -0.05(-1.30%)
Dec 11, 2025 3.960 3.980 3.835 3.850 1,009,342 -0.07(-1.79%)
Dec 10, 2025 3.790 3.955 3.770 3.920 1,217,252 +0.15(+3.98%)
Dec 09, 2025 3.690 3.790 3.680 3.770 1,039,257 +0.08(+2.17%)
Dec 08, 2025 3.630 3.720 3.510 3.690 833,978 +0.08(+2.22%)
Dec 05, 2025 3.790 3.800 3.605 3.610 759,065 -0.18(-4.75%)
Dec 04, 2025 3.780 3.800 3.713 3.790 644,491 +0.01(+0.26%)
Dec 03, 2025 3.660 3.790 3.660 3.780 558,608 +0.12(+3.28%)
Dec 02, 2025 3.710 3.740 3.595 3.660 698,268 -0.03(-0.81%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.