Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sunopta Inc (TSX: SOY )

7.590 +0.070 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2022 6.100 6.670 6.660 132,722 +0.56(+9.18%)
Jan 28, 2022 5.910 6.100 5.750 6.100 131,527 +0.20(+3.39%)
Jan 27, 2022 6.190 6.290 5.860 5.900 105,296 -0.21(-3.44%)
Jan 26, 2022 6.440 6.460 6.090 6.110 129,796 -0.26(-4.08%)
Jan 25, 2022 6.340 6.490 6.260 6.370 187,345 -0.10(-1.55%)
Jan 24, 2022 6.300 6.560 6.150 6.470 154,854 +0.15(+2.37%)
Jan 21, 2022 6.540 6.560 6.320 6.320 123,758 -0.29(-4.39%)
Jan 20, 2022 6.880 6.960 6.550 6.610 126,885 -0.18(-2.65%)
Jan 19, 2022 6.480 6.890 6.450 6.790 267,333 +0.29(+4.46%)
Jan 18, 2022 7.250 7.250 6.360 6.500 313,337 -0.92(-12.40%)
Jan 17, 2022 7.430 7.500 7.350 7.420 27,542 +0.03(+0.41%)
Jan 14, 2022 7.450 7.450 7.230 7.390 83,254 -0.08(-1.07%)
Jan 13, 2022 7.580 7.680 7.400 7.470 82,295 -0.05(-0.66%)
Jan 12, 2022 7.840 7.920 7.520 7.520 93,797 -0.28(-3.59%)
Jan 11, 2022 7.960 8.050 7.700 7.800 102,260 -0.10(-1.27%)
Jan 10, 2022 8.320 8.320 7.860 7.900 110,006 -0.42(-5.05%)
Jan 07, 2022 8.490 8.580 8.140 8.320 76,806 -0.21(-2.46%)
Jan 06, 2022 8.560 8.750 8.470 8.530 124,813 -0.02(-0.23%)
Jan 05, 2022 9.170 9.170 8.510 8.550 144,287 -0.66(-7.17%)
Jan 04, 2022 9.300 9.360 9.000 9.210 129,322 +0.44(+5.02%)
Dec 31, 2021 8.770 8.770 8.770 0 +0.05(+0.57%)
Dec 30, 2021 8.420 8.910 8.380 8.720 89,606 +0.26(+3.07%)
Dec 29, 2021 8.630 8.720 8.430 8.460 125,929 -0.15(-1.74%)
Dec 24, 2021 8.610 8.610 8.610 0 -0.12(-1.37%)
Dec 23, 2021 8.820 8.820 8.590 8.730 115,701 -0.12(-1.36%)
Dec 22, 2021 8.910 9.020 8.740 8.850 193,741 -0.07(-0.78%)
Dec 21, 2021 8.720 8.990 8.580 8.920 161,130 +0.23(+2.65%)
Dec 20, 2021 8.460 8.830 8.210 8.690 294,060 +0.14(+1.64%)
Dec 17, 2021 8.170 8.620 8.140 8.550 2,400,686 +0.41(+5.04%)
Dec 16, 2021 8.060 8.230 7.920 8.140 240,257 +0.13(+1.62%)
Dec 15, 2021 7.980 8.040 7.690 8.010 164,196 +0.01(+0.12%)
Dec 14, 2021 7.960 8.150 7.910 8.000 202,720 +0.00(+0.00%)
Dec 13, 2021 8.140 8.360 7.870 8.000 228,739 -0.19(-2.32%)
Dec 10, 2021 8.450 8.450 7.990 8.190 192,203 -0.23(-2.73%)
Dec 09, 2021 8.210 8.690 8.170 8.420 222,870 +0.17(+2.06%)
Dec 08, 2021 8.100 8.290 7.940 8.250 157,166 +0.14(+1.73%)
Dec 07, 2021 8.010 8.160 7.930 8.110 158,158 +0.22(+2.79%)
Dec 06, 2021 7.560 7.900 7.540 7.890 198,080 +0.28(+3.68%)
Dec 03, 2021 7.810 7.870 7.570 7.610 153,684 -0.16(-2.06%)
Dec 02, 2021 7.550 7.870 7.480 7.770 165,301 +0.24(+3.19%)
Dec 01, 2021 7.700 7.900 7.480 7.530 112,196 -0.08(-1.05%)
Nov 30, 2021 7.560 7.770 7.510 7.610 234,569 -0.19(-2.44%)
Nov 29, 2021 8.060 8.090 7.770 7.800 173,585 -0.04(-0.51%)
Nov 26, 2021 8.030 8.050 7.790 7.840 102,051 -0.23(-2.85%)
Nov 25, 2021 8.210 8.210 8.060 8.070 36,441 -0.10(-1.22%)
Nov 24, 2021 8.210 8.340 8.170 8.170 91,813 -0.06(-0.73%)
Nov 23, 2021 8.300 8.470 8.230 8.230 86,975 -0.10(-1.20%)
Nov 22, 2021 8.410 8.410 8.240 8.330 106,091 -0.04(-0.48%)
Nov 19, 2021 8.360 8.600 8.290 8.370 97,891 +0.05(+0.60%)
Nov 18, 2021 8.360 8.470 8.310 8.320 128,919 -0.07(-0.83%)
Nov 17, 2021 8.570 8.690 8.350 8.390 111,565 -0.18(-2.10%)
Nov 16, 2021 8.510 8.750 8.370 8.570 106,747 +0.10(+1.18%)
Nov 15, 2021 8.850 8.990 8.430 8.470 192,607 -0.38(-4.29%)
Nov 12, 2021 8.370 8.890 8.280 8.850 245,846 +0.61(+7.40%)
Nov 11, 2021 8.340 8.620 8.050 8.240 369,413 -0.13(-1.55%)
Nov 10, 2021 9.430 8.370 430,144 -1.22(-12.72%)
Nov 09, 2021 9.650 9.690 9.530 9.590 78,503 -0.04(-0.42%)
Nov 08, 2021 9.560 9.700 9.450 9.630 82,042 +0.10(+1.05%)
Nov 05, 2021 9.390 9.550 9.260 9.530 103,586 +0.21(+2.25%)
Nov 04, 2021 9.680 9.740 9.190 9.320 90,612 -0.34(-3.52%)
Nov 03, 2021 9.560 9.740 9.550 9.660 83,593 +0.08(+0.84%)
Nov 02, 2021 9.690 9.690 9.220 9.580 91,618 -0.11(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.