Hot Features
프리미엄
SunOpta Inc (STKL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.09150326797 | 7.65 | 8.07 | 7.435 | 659963 | 7.74040619 | CS |
| 4 | 1.88 | 31.7032040472 | 5.93 | 8.07 | 5.855 | 869434 | 7.28422408 | CS |
| 12 | 2.4 | 44.3622920518 | 5.41 | 8.07 | 5.4 | 892112 | 6.6707281 | CS |
| 26 | 2.55 | 48.4790874525 | 5.26 | 8.07 | 4.875 | 723986 | 6.24935949 | CS |
| 52 | 2.92 | 59.7137014315 | 4.89 | 8.07 | 4.62 | 812888 | 6.06485191 | CS |
| 156 | 1.45 | 22.7987421384 | 6.36 | 11.67 | 2.79 | 968340 | 6.75484683 | CS |
| 260 | 5.16 | 194.716981132 | 2.65 | 17.065 | 1.33 | 866803 | 7.56585331 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 7.79 | 0.07 | 0.91 | 7.67 | 7.825 | 7.585 | 622091 |
| 1732577700 | 7.72 | -0.1 | -1.28 | 7.89 | 8.07 | 7.7 | 1162156 |
| 1732318500 | 7.82 | 0.12 | 1.56 | 7.615 | 7.8775 | 7.61 | 605551 |
| 1732232100 | 7.7 | 0.14 | 1.85 | 7.56 | 7.71 | 7.52 | 446388 |
| 1732145700 | 7.56 | -0.09 | -1.18 | 7.6 | 7.65 | 7.435 | 476987 |
| 1732059300 | 7.65 | 0.2 | 2.68 | 7.42 | 7.74 | 7.37 | 600048 |
| 1731972900 | 7.45 | 0.16 | 2.19 | 7.29 | 7.525 | 7.27 | 630446 |
| 1731713700 | 7.29 | -0.25 | -3.32 | 7.56 | 7.61 | 7.275 | 453892 |
| 1731627300 | 7.54 | 0.01 | 0.13 | 7.15 | 7.56 | 7.15 | 665430 |
| 1731540900 | 7.53 | -0.08 | -1.05 | 7.64 | 7.66 | 7.455 | 804677 |
| 1731454500 | 7.61 | 0.1 | 1.33 | 7.42 | 7.75 | 7.39 | 1130633 |
| 1731368100 | 7.51 | 0.22 | 3.02 | 7.34 | 7.53 | 7.17 | 748201 |
| 1731108900 | 7.29 | -0.16 | -2.15 | 7.37 | 7.515 | 7.19 | 672693 |
| 1731022500 | 7.45 | 0.19 | 2.62 | 7.21 | 7.48 | 7.05 | 878408 |
| 1730936100 | 7.26 | 0.48 | 7.08 | 7.26 | 7.43 | 6.95 | 2594986 |
| 1730849700 | 6.78 | 0.03 | 0.44 | 6.76 | 6.91 | 6.58 | 1007949 |
| 1730763300 | 6.75 | -0.05 | -0.74 | 6.8 | 6.985 | 6.73 | 1046833 |
| 1730500500 | 6.8 | 0.26 | 3.90 | 6.59 | 7.04 | 6.59 | 1331621 |
| 1730414100 | 6.545 | 0.69 | 11.69 | 5.94 | 6.62 | 5.94 | 1161238 |
| 1730327700 | 5.86 | -0.11 | -1.84 | 5.94 | 5.98 | 5.855 | 400069 |
| 1730241300 | 5.97 | -0.01 | -0.17 | 5.96 | 5.99 | 5.88 | 319647 |
| 1730154900 | 5.98 | 0.22 | 3.82 | 5.86 | 6.12 | 5.86 | 603649 |
| 1729895700 | 5.76 | -0.13 | -2.21 | 5.92 | 5.92 | 5.6849999 | 603716 |
| 1729809300 | 5.89 | 0.17 | 2.97 | 5.75 | 5.95 | 5.71 | 471769 |
| 1729722900 | 5.72 | -0.16 | -2.72 | 5.86 | 5.885 | 5.72 | 363280 |
| 1729636500 | 5.88 | -0.02 | -0.34 | 5.8543 | 5.93 | 5.78 | 454457 |
| 1729550100 | 5.9 | -0.12 | -1.99 | 6.01 | 6.055 | 5.8949999 | 333132 |
| 1729290900 | 6.0199999 | -0.11 | -1.79 | 6.14 | 6.19 | 5.97 | 495182 |
| 1729204500 | 6.13 | 0.12 | 2.00 | 6.03 | 6.21 | 6.01 | 581034 |
| 1729118100 | 6.01 | -0.35 | -5.50 | 6.41 | 6.55 | 5.96 | 3029526 |
| 1729031700 | 6.36 | -0.01 | -0.16 | 6.37 | 6.46 | 6.26 | 391677 |
| 1728945300 | 6.37 | -0.05 | -0.78 | 6.38 | 6.46 | 6.105 | 528278 |
| 1728686100 | 6.42 | 0.06 | 0.94 | 6.39 | 6.565 | 6.39 | 589192 |
| 1728599700 | 6.36 | 0.14 | 2.25 | 6.15 | 6.44 | 6.1 | 604338 |
| 1728513300 | 6.22 | 0.17 | 2.81 | 6.19 | 6.6176 | 6.015 | 1096323 |
| 1728426900 | 6.05 | 0.26 | 4.49 | 5.82 | 6.105 | 5.8099999 | 467935 |
| 1728340500 | 5.79 | -0.32 | -5.24 | 6.07 | 6.07 | 5.7 | 818408 |
| 1728081300 | 6.11 | -0.24 | -3.78 | 6.43 | 6.45 | 6.11 | 519610 |
| 1727994900 | 6.35 | -0.11 | -1.70 | 6.4 | 6.44 | 6.29 | 447180 |
| 1727908500 | 6.46 | 0.02 | 0.31 | 6.38 | 6.485 | 6.34 | 483388 |
| 1727822100 | 6.44 | 0.06 | 0.94 | 6.38 | 6.505 | 6.25 | 588804 |
| 1727735520 | 6.38 | -0.14 | -2.15 | 6.55 | 6.58 | 6.365 | 570162 |
| 1727476500 | 6.5199999 | -0.31 | -4.54 | 6.89 | 6.915 | 6.5 | 671437 |
| 1727390100 | 6.83 | 0.11 | 1.64 | 6.81 | 6.935 | 6.75 | 599774 |
| 1727303700 | 6.72 | 0.04 | 0.60 | 6.68 | 6.76 | 6.5903 | 467387 |
| 1727217300 | 6.68 | -0.07 | -1.04 | 6.75 | 6.78 | 6.62 | 424874 |
| 1727130900 | 6.75 | 0.08 | 1.20 | 6.66 | 6.75 | 6.585 | 412620 |
| 1726871700 | 6.67 | -0.08 | -1.19 | 6.6 | 6.77 | 6.465 | 6769075 |
| 1726785300 | 6.75 | 0.07 | 1.05 | 6.779 | 6.895 | 6.695 | 1203822 |
| 1726698900 | 6.68 | -0.06 | -0.89 | 6.65 | 6.82 | 6.65 | 750560 |
| 1726612500 | 6.74 | 0.01 | 0.15 | 6.74 | 6.795 | 6.68 | 714459 |
| 1726526100 | 6.73 | 0.08 | 1.20 | 6.68 | 6.775 | 6.635 | 781077 |
| 1726266900 | 6.65 | 0.24 | 3.74 | 6.495 | 6.79 | 6.455 | 847084 |
| 1726180500 | 6.41 | 0.16 | 2.56 | 6.3 | 6.48 | 6.26 | 469032 |
| 1726094100 | 6.25 | -0.04 | -0.64 | 6.29 | 6.37 | 6.055 | 749070 |
| 1726007700 | 6.29 | -0.42 | -6.26 | 6.71 | 6.73 | 6.28 | 830669 |
| 1725921300 | 6.71 | 1.1 | 19.61 | 5.66 | 6.73 | 5.65 | 3414295 |
| 1725662100 | 5.61 | -0.01 | -0.18 | 5.6 | 5.665 | 5.48 | 1463149 |
| 1725575700 | 5.62 | -0.01 | -0.18 | 5.6 | 5.68 | 5.5599999 | 602713 |
| 1725489300 | 5.63 | 0.19 | 3.49 | 5.41 | 5.63 | 5.4 | 412519 |
| 1725402900 | 5.44 | -0.31 | -5.39 | 5.7112 | 5.7112 | 5.42 | 622377 |
| 1725057300 | 5.75 | -0.24 | -4.01 | 5.96 | 6 | 5.69 | 660270 |
| 1724970900 | 5.99 | -0.04 | -0.66 | 6.03 | 6.07 | 5.9 | 324611 |
| 1724884500 | 6.03 | -0.19 | -3.05 | 6.22 | 6.22 | 5.98 | 361570 |
| 1724798100 | 6.22 | 0.01 | 0.16 | 6.22 | 6.28 | 6.125 | 274498 |
