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

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

6.235 -0.065 (-1.03%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	4.340	4.340	4.100	4.160	515,727	-0.16(-3.70%)
Apr 30, 2025	4.240	4.390	4.190	4.320	696,426	+0.00(+0.00%)
Apr 29, 2025	4.290	4.360	4.245	4.320	619,570	+0.00(+0.00%)
Apr 28, 2025	4.300	4.390	4.270	4.320	697,634	+0.00(+0.00%)
Apr 25, 2025	4.270	4.330	4.185	4.320	755,333	+0.02(+0.47%)
Apr 24, 2025	4.050	4.320	4.010	4.300	619,657	+0.26(+6.44%)
Apr 23, 2025	4.200	4.270	4.000	4.040	1,025,034	-0.05(-1.22%)
Apr 22, 2025	3.760	4.120	3.760	4.090	1,047,342	+0.38(+10.24%)
Apr 21, 2025	3.850	3.880	3.670	3.710	463,269	-0.19(-4.87%)
Apr 17, 2025	3.890	3.930	3.840	3.900	650,213	+0.02(+0.52%)
Apr 16, 2025	4.110	4.110	3.865	3.880	704,258	-0.25(-6.05%)
Apr 15, 2025	4.080	4.225	4.080	4.130	891,978	+0.03(+0.73%)
Apr 14, 2025	3.980	4.150	3.960	4.100	1,228,516	+0.18(+4.59%)
Apr 11, 2025	3.750	3.995	3.740	3.920	1,135,320	+0.18(+4.81%)
Apr 10, 2025	3.970	4.010	3.645	3.740	2,240,719	-0.31(-7.65%)
Apr 09, 2025	3.920	4.170	3.710	4.050	2,062,189	+0.13(+3.32%)
Apr 08, 2025	4.070	4.080	3.805	3.920	1,572,364	-0.05(-1.26%)
Apr 07, 2025	3.990	4.080	3.800	3.970	1,228,136	-0.15(-3.64%)
Apr 04, 2025	4.300	4.350	4.050	4.120	826,265	-0.36(-8.04%)
Apr 03, 2025	4.540	4.665	4.465	4.480	1,124,347	-0.23(-4.88%)
Apr 02, 2025	4.670	4.760	4.620	4.710	1,003,778	+0.01(+0.21%)
Apr 01, 2025	4.840	4.840	4.670	4.700	1,070,762	-0.16(-3.29%)
Mar 31, 2025	4.800	4.925	4.770	4.860	1,329,490	+0.00(+0.00%)
Mar 28, 2025	5.040	5.100	4.830	4.860	829,728	-0.17(-3.38%)
Mar 27, 2025	5.020	5.080	5.000	5.030	888,664	+0.01(+0.20%)
Mar 26, 2025	5.110	5.135	5.000	5.020	678,301	-0.09(-1.76%)
Mar 25, 2025	5.160	5.295	5.110	5.110	766,465	-0.03(-0.58%)
Mar 24, 2025	5.230	5.300	5.075	5.140	1,414,884	-0.07(-1.34%)
Mar 21, 2025	5.350	5.350	5.190	5.210	1,137,418	-0.16(-2.98%)
Mar 20, 2025	5.350	5.450	5.332	5.370	497,481	-0.02(-0.46%)
Mar 19, 2025	5.410	5.475	5.330	5.395	329,400	-0.01(-0.09%)
Mar 18, 2025	5.360	5.455	5.290	5.400	530,547	+0.05(+0.93%)
Mar 17, 2025	5.370	5.420	5.290	5.350	445,480	-0.05(-0.93%)
Mar 14, 2025	5.340	5.505	5.330	5.400	512,456	+0.08(+1.50%)
Mar 13, 2025	5.680	5.680	5.280	5.320	492,503	-0.35(-6.17%)
Mar 12, 2025	5.760	5.785	5.585	5.670	560,342	-0.06(-1.05%)
Mar 11, 2025	5.650	5.775	5.520	5.730	631,467	+0.11(+1.96%)
Mar 10, 2025	5.940	5.940	5.600	5.620	699,735	-0.39(-6.49%)
Mar 07, 2025	5.830	6.020	5.725	6.010	953,551	+0.15(+2.56%)
Mar 06, 2025	5.600	5.899	5.470	5.860	842,252	+0.18(+3.17%)
Mar 05, 2025	5.710	5.745	5.500	5.680	960,587	-0.04(-0.70%)
Mar 04, 2025	5.810	5.850	5.560	5.720	1,331,726	-0.16(-2.72%)

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