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 )

7.540 -0.120 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 29, 2022 11.31 0 +0.12(+1.07%)
Jul 28, 2022 10.80 11.25 10.80 11.19 48,930 +0.37(+3.42%)
Jul 27, 2022 10.90 11.03 10.56 10.82 66,353 -0.05(-0.46%)
Jul 26, 2022 11.18 11.18 10.68 10.87 102,672 -0.35(-3.12%)
Jul 25, 2022 11.08 11.39 10.98 11.22 67,658 +0.12(+1.08%)
Jul 22, 2022 11.78 11.89 11.01 11.10 74,907 -0.62(-5.29%)
Jul 21, 2022 11.70 11.89 11.49 11.72 75,301 +0.08(+0.69%)
Jul 20, 2022 11.76 11.92 11.53 11.64 107,302 -0.09(-0.77%)
Jul 19, 2022 11.70 11.80 11.37 11.73 117,958 +0.17(+1.47%)
Jul 18, 2022 11.80 12.16 11.50 11.56 125,841 -0.19(-1.62%)
Jul 15, 2022 11.69 11.77 11.43 11.75 103,105 +0.13(+1.12%)
Jul 14, 2022 11.49 11.85 11.32 11.62 110,334 +0.02(+0.17%)
Jul 13, 2022 11.36 11.77 11.25 11.60 102,841 +0.00(+0.00%)
Jul 12, 2022 11.51 11.77 11.39 11.60 82,667 +0.10(+0.87%)
Jul 11, 2022 11.54 11.62 11.31 11.50 81,157 -0.14(-1.20%)
Jul 08, 2022 11.66 11.82 11.47 11.64 90,442 -0.12(-1.02%)
Jul 07, 2022 11.45 11.82 11.45 11.76 139,649 +0.23(+1.99%)
Jul 06, 2022 11.46 11.65 10.92 11.53 244,103 +0.13(+1.14%)
Jul 05, 2022 10.89 11.46 10.56 11.40 251,953 +0.76(+7.14%)
Jul 04, 2022 10.31 10.81 10.31 10.64 68,467 +0.69(+6.93%)
Jun 30, 2022 9.950 0 +0.15(+1.53%)
Jun 29, 2022 9.940 9.990 9.640 9.800 61,862 -0.17(-1.71%)
Jun 28, 2022 10.28 10.52 9.830 9.970 109,432 -0.29(-2.83%)
Jun 27, 2022 10.21 10.29 9.910 10.26 81,227 +0.08(+0.79%)
Jun 24, 2022 10.37 10.60 10.09 10.18 216,717 +0.12(+1.19%)
Jun 23, 2022 9.510 10.14 9.510 10.06 138,968 +0.62(+6.57%)
Jun 22, 2022 9.260 9.700 9.260 9.440 64,425 -0.01(-0.11%)
Jun 21, 2022 9.480 9.910 9.410 9.450 87,674 -0.03(-0.32%)
Jun 20, 2022 9.620 9.650 9.410 9.480 20,565 +0.12(+1.28%)
Jun 17, 2022 9.190 9.560 9.080 9.360 113,212 +0.18(+1.96%)
Jun 16, 2022 9.000 9.350 8.870 9.180 90,658 -0.06(-0.65%)
Jun 15, 2022 9.140 9.610 9.140 9.240 128,731 +0.16(+1.76%)
Jun 14, 2022 9.000 9.160 8.820 9.080 66,903 +0.07(+0.78%)
Jun 13, 2022 9.280 9.580 8.950 9.010 74,168 -0.61(-6.34%)
Jun 10, 2022 9.600 9.740 9.450 9.620 65,302 -0.08(-0.82%)
Jun 09, 2022 9.880 9.940 9.520 9.700 82,012 -0.22(-2.22%)
Jun 08, 2022 9.410 10.13 9.410 9.920 102,008 +0.45(+4.75%)
Jun 07, 2022 9.370 9.610 9.190 9.470 67,775 +0.02(+0.21%)
Jun 06, 2022 9.670 10.11 9.310 9.450 121,644 -0.18(-1.87%)
Jun 03, 2022 9.890 10.27 9.510 9.630 108,909 -0.14(-1.43%)
Jun 02, 2022 9.710 10.20 9.670 9.770 99,334 +0.06(+0.62%)
Jun 01, 2022 9.850 10.08 9.520 9.710 78,660 -0.13(-1.32%)
May 31, 2022 10.01 10.59 9.660 9.840 208,979 -0.29(-2.86%)
May 30, 2022 10.44 10.44 10.02 10.13 68,205 -0.32(-3.06%)
May 27, 2022 9.760 10.51 9.760 10.45 214,853 +0.64(+6.52%)
May 26, 2022 9.420 9.910 9.410 9.810 175,722 +0.49(+5.26%)
May 25, 2022 8.530 9.350 8.530 9.320 111,616 +0.78(+9.13%)
May 24, 2022 8.950 9.080 8.430 8.540 90,748 -0.54(-5.95%)
May 20, 2022 9.080 0 +0.11(+1.23%)
May 19, 2022 9.190 9.300 8.850 8.970 117,672 -0.35(-3.76%)
May 18, 2022 9.660 9.660 9.020 9.320 119,028 -0.49(-4.99%)
May 17, 2022 9.960 10.17 9.650 9.810 179,620 -0.07(-0.71%)
May 16, 2022 9.580 10.05 9.550 9.880 237,190 +0.23(+2.38%)
May 13, 2022 8.400 9.710 8.370 9.650 358,054 +1.23(+14.61%)
May 12, 2022 6.360 8.440 6.360 8.420 460,369 +2.08(+32.81%)
May 11, 2022 6.590 6.910 6.330 6.340 74,570 -0.33(-4.95%)
May 10, 2022 6.690 6.910 6.480 6.670 108,072 -0.02(-0.30%)
May 09, 2022 7.110 7.110 6.670 6.690 92,218 -0.42(-5.91%)
May 06, 2022 7.560 7.560 6.880 7.110 97,261 -0.50(-6.57%)
May 05, 2022 7.570 7.610 7.300 7.610 87,963 +0.06(+0.79%)
May 04, 2022 7.090 7.590 7.090 7.550 98,288 +0.36(+5.01%)
May 03, 2022 7.300 7.570 7.100 7.190 127,496 -0.10(-1.37%)
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.