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, 2016 6.650 6.750 6.500 6.650 295,458 +0.10(+1.53%)
Oct 28, 2016 6.250 6.600 6.250 6.550 391,999 +0.25(+3.97%)
Oct 27, 2016 6.350 6.475 6.300 6.300 337,317 -0.10(-1.56%)
Oct 26, 2016 6.300 6.450 6.200 6.400 433,481 +0.05(+0.79%)
Oct 25, 2016 6.450 6.450 6.300 6.350 147,715 -0.05(-0.78%)
Oct 24, 2016 6.550 6.550 6.250 6.400 717,756 -0.09(-1.39%)
Oct 21, 2016 6.480 6.520 6.260 6.490 927,368 -0.03(-0.46%)
Oct 20, 2016 6.670 6.675 6.420 6.520 303,622 -0.13(-1.95%)
Oct 19, 2016 6.720 6.720 6.630 6.650 220,798 -0.02(-0.30%)
Oct 18, 2016 6.650 6.730 6.630 6.670 157,806 +0.03(+0.45%)
Oct 17, 2016 6.670 6.790 6.610 6.640 229,592 -0.01(-0.15%)
Oct 14, 2016 6.710 6.740 6.510 6.650 295,490 -0.05(-0.75%)
Oct 13, 2016 6.650 6.750 6.510 6.700 439,512 -0.02(-0.30%)
Oct 12, 2016 6.620 6.810 6.610 6.720 461,019 +0.02(+0.37%)
Oct 11, 2016 6.620 6.780 6.550 6.695 750,443 +0.18(+2.68%)
Oct 10, 2016 6.540 6.730 6.210 6.520 1,177,024 +0.01(+0.15%)
Oct 07, 2016 7.000 7.000 5.730 6.510 4,466,101 -0.49(-7.00%)
Oct 06, 2016 6.980 7.030 6.880 7.000 471,035 +0.01(+0.14%)
Oct 05, 2016 6.960 7.130 6.940 6.990 673,966 +0.03(+0.43%)
Oct 04, 2016 7.040 7.130 6.920 6.960 613,520 -0.04(-0.57%)
Oct 03, 2016 7.020 7.060 6.850 7.000 623,754 -0.06(-0.85%)
Sep 30, 2016 7.030 7.140 6.960 7.060 495,011 +0.09(+1.29%)
Sep 29, 2016 7.020 7.110 6.950 6.970 593,541 -0.09(-1.27%)
Sep 28, 2016 7.000 7.110 6.960 7.060 342,987 +0.04(+0.57%)
Sep 27, 2016 6.940 7.125 6.870 7.020 579,442 +0.11(+1.59%)
Sep 26, 2016 6.940 7.060 6.770 6.910 375,815 -0.05(-0.72%)
Sep 23, 2016 6.950 7.170 6.930 6.960 254,723 -0.06(-0.85%)
Sep 22, 2016 6.950 7.090 6.890 7.020 461,273 +0.09(+1.30%)
Sep 21, 2016 6.910 7.000 6.780 6.930 446,963 +0.03(+0.43%)
Sep 20, 2016 7.000 7.068 6.835 6.900 407,580 -0.09(-1.29%)
Sep 19, 2016 7.040 7.100 6.850 6.990 1,393,669 -0.02(-0.29%)
Sep 16, 2016 6.920 7.070 6.833 7.010 1,239,921 +0.03(+0.43%)
Sep 15, 2016 6.800 7.040 6.700 6.980 883,478 +0.46(+7.06%)
Sep 14, 2016 6.750 6.800 6.420 6.520 314,772 -0.20(-2.98%)
Sep 13, 2016 6.830 6.910 6.670 6.720 636,038 -0.22(-3.17%)
Sep 12, 2016 6.620 6.980 6.480 6.940 747,137 +0.29(+4.36%)
Sep 09, 2016 6.700 6.740 6.580 6.650 747,274 -0.16(-2.35%)
Sep 08, 2016 6.790 6.873 6.661 6.810 242,611 -0.01(-0.15%)
Sep 07, 2016 6.850 6.930 6.730 6.820 624,343 +0.01(+0.15%)
Sep 06, 2016 6.550 6.880 6.430 6.810 1,805,340 +0.27(+4.13%)
Sep 02, 2016 6.490 6.540 6.540 6.540 168,800 +0.11(+1.71%)
Sep 01, 2016 6.660 6.660 6.370 6.430 389,549 -0.21(-3.16%)
Aug 31, 2016 6.640 6.710 6.465 6.640 478,468 -0.03(-0.45%)
Aug 30, 2016 6.320 6.740 6.320 6.670 605,817 +0.32(+5.04%)
Aug 29, 2016 6.190 6.375 6.110 6.350 360,292 +0.16(+2.58%)
Aug 26, 2016 6.250 6.320 6.130 6.190 290,050 -0.06(-0.96%)
Aug 25, 2016 6.370 6.370 6.230 6.250 535,932 -0.15(-2.34%)
Aug 24, 2016 6.520 6.560 6.350 6.400 386,493 -0.15(-2.29%)
Aug 23, 2016 6.510 6.640 6.492 6.550 342,084 +0.04(+0.61%)
Aug 22, 2016 6.640 6.830 6.470 6.510 611,399 -0.10(-1.51%)
Aug 19, 2016 6.410 6.701 6.330 6.610 1,292,525 +0.20(+3.12%)
Aug 18, 2016 6.390 6.490 6.260 6.410 564,097 +0.07(+1.10%)
Aug 17, 2016 6.410 6.410 6.220 6.340 550,957 -0.10(-1.55%)
Aug 16, 2016 6.510 6.600 6.410 6.440 552,463 -0.07(-1.08%)
Aug 15, 2016 6.680 6.780 6.440 6.510 709,240 -0.18(-2.69%)
Aug 12, 2016 6.390 6.980 6.340 6.690 1,600,273 +0.31(+4.86%)
Aug 11, 2016 5.990 6.410 5.940 6.380 1,157,081 +0.39(+6.51%)
Aug 10, 2016 5.560 6.180 5.350 5.990 1,779,888 +0.26(+4.54%)
Aug 09, 2016 5.770 5.850 5.670 5.730 767,549 -0.03(-0.52%)
Aug 08, 2016 5.610 5.810 5.530 5.760 628,475 +0.17(+3.04%)
Aug 05, 2016 5.640 5.700 5.550 5.590 629,881 -0.05(-0.89%)
Aug 04, 2016 5.590 5.725 5.500 5.640 456,165 +0.03(+0.53%)
Aug 03, 2016 5.480 5.660 5.420 5.610 380,403 +0.09(+1.63%)
Aug 02, 2016 5.580 5.670 5.430 5.520 388,735 -0.07(-1.25%)
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.