Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2008 4.140 4.220 3.920 4.110 186,125 +0.03(+0.74%)
Oct 30, 2008 4.090 4.150 3.950 4.080 201,791 +0.19(+4.88%)
Oct 29, 2008 3.420 4.220 3.420 3.890 331,348 +0.38(+10.83%)
Oct 28, 2008 3.490 3.530 3.330 3.510 228,536 +0.07(+2.03%)
Oct 27, 2008 3.650 3.760 3.430 3.440 184,997 -0.28(-7.53%)
Oct 24, 2008 3.770 3.840 3.240 3.720 274,831 -0.19(-4.86%)
Oct 23, 2008 4.040 4.160 3.760 3.910 171,564 -0.20(-4.87%)
Oct 22, 2008 4.140 4.150 4.050 4.110 149,745 -0.07(-1.67%)
Oct 21, 2008 4.270 4.270 4.020 4.180 258,105 -0.09(-2.11%)
Oct 20, 2008 4.220 4.320 4.220 4.270 187,666 +0.11(+2.64%)
Oct 17, 2008 4.000 4.210 3.930 4.160 788,335 +0.05(+1.22%)
Oct 16, 2008 4.280 4.470 4.100 4.110 630,892 -0.17(-4.08%)
Oct 15, 2008 4.550 4.630 4.110 4.285 409,703 -0.37(-7.85%)
Oct 14, 2008 4.300 4.710 4.200 4.650 622,970 +0.30(+6.90%)
Oct 13, 2008 4.430 4.740 3.960 4.350 349,693 +0.07(+1.64%)
Oct 10, 2008 4.150 4.280 3.600 4.280 760,193 -0.23(-5.10%)
Oct 09, 2008 4.930 5.097 4.450 4.510 367,838 -0.41(-8.33%)
Oct 08, 2008 4.970 5.310 4.760 4.920 379,669 -0.24(-4.65%)
Oct 07, 2008 5.210 5.650 5.130 5.160 352,590 -0.42(-7.53%)
Oct 06, 2008 5.600 5.640 5.185 5.580 552,043 -0.16(-2.79%)
Oct 03, 2008 6.150 6.260 5.730 5.740 270,396 -0.39(-6.36%)
Oct 02, 2008 6.480 6.490 6.060 6.130 297,797 -0.37(-5.69%)
Oct 01, 2008 6.190 6.610 5.980 6.500 554,914 +0.34(+5.52%)
Sep 30, 2008 6.000 6.330 5.250 6.160 494,706 +0.14(+2.33%)
Sep 29, 2008 6.490 6.600 5.930 6.020 638,212 -0.61(-9.20%)
Sep 26, 2008 6.500 6.640 6.170 6.630 220,102 +0.02(+0.30%)
Sep 25, 2008 6.410 6.660 6.200 6.610 745,054 +0.18(+2.80%)
Sep 24, 2008 6.390 6.510 6.207 6.430 497,975 +0.11(+1.74%)
Sep 23, 2008 6.410 6.480 6.270 6.320 202,071 -0.13(-2.02%)
Sep 22, 2008 6.460 6.550 6.350 6.450 205,569 -0.06(-0.92%)
Sep 19, 2008 6.500 6.920 6.330 6.510 580,813 +0.28(+4.49%)
Sep 18, 2008 5.800 6.540 5.700 6.230 773,365 +0.46(+7.97%)
Sep 17, 2008 5.740 5.990 5.660 5.770 286,094 -0.08(-1.37%)
Sep 16, 2008 5.830 5.980 5.720 5.850 595,428 -0.07(-1.18%)
Sep 15, 2008 5.910 5.950 5.800 5.920 370,976 -0.07(-1.17%)
Sep 12, 2008 5.860 6.080 5.530 5.990 383,955 +0.17(+2.92%)
Sep 11, 2008 5.680 5.860 5.500 5.820 338,420 +0.14(+2.46%)
Sep 10, 2008 6.100 6.110 5.590 5.680 454,064 -0.43(-7.04%)
Sep 09, 2008 6.440 6.440 6.100 6.110 418,850 -0.30(-4.68%)
Sep 08, 2008 6.670 6.770 6.300 6.410 527,516 -0.22(-3.32%)
Sep 05, 2008 6.870 6.950 6.550 6.630 237,827 -0.24(-3.49%)
Sep 04, 2008 7.150 7.150 6.860 6.870 557,048 -0.18(-2.55%)
Sep 03, 2008 7.100 7.100 6.860 7.050 792,951 +0.01(+0.14%)
Sep 02, 2008 6.720 7.090 6.610 7.040 537,781 +0.38(+5.71%)
Aug 29, 2008 6.820 6.890 6.550 6.660 146,955 -0.22(-3.20%)
Aug 28, 2008 6.560 6.890 6.450 6.880 388,980 +0.40(+6.17%)
Aug 27, 2008 6.420 6.590 6.420 6.480 111,348 +0.03(+0.47%)
Aug 26, 2008 6.500 6.690 6.340 6.450 291,892 -0.07(-1.07%)
Aug 25, 2008 6.520 6.770 6.440 6.520 234,319 +0.01(+0.15%)
Aug 22, 2008 6.550 6.610 6.390 6.510 554,333 -0.03(-0.46%)
Aug 21, 2008 6.300 6.620 6.250 6.540 436,086 +0.16(+2.51%)
Aug 20, 2008 6.310 6.450 6.240 6.380 335,659 +0.04(+0.63%)
Aug 19, 2008 6.080 6.350 6.020 6.340 364,734 +0.23(+3.76%)
Aug 18, 2008 6.370 6.421 6.100 6.110 284,684 -0.22(-3.48%)
Aug 15, 2008 6.370 6.500 6.180 6.330 338,499 -0.06(-0.94%)
Aug 14, 2008 6.130 6.490 6.070 6.390 335,019 +0.27(+4.41%)
Aug 13, 2008 5.670 6.270 5.570 6.120 589,582 +0.43(+7.56%)
Aug 12, 2008 5.880 5.890 5.600 5.690 396,036 -0.24(-4.05%)
Aug 11, 2008 5.280 6.090 5.220 5.930 844,072 +0.81(+15.82%)
Aug 08, 2008 5.010 5.140 5.000 5.120 239,809 +0.12(+2.40%)
Aug 07, 2008 5.140 5.180 5.000 5.000 274,842 -0.12(-2.34%)
Aug 06, 2008 5.010 5.260 5.010 5.120 391,192 +0.02(+0.39%)
Aug 05, 2008 5.050 5.170 5.030 5.100 378,639 +0.05(+0.99%)
Aug 04, 2008 5.160 5.280 5.050 5.050 115,263 -0.15(-2.88%)
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.