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 (%)
Nov 29, 2002 3.330 3.390 3.290 3.390 47,700 +0.06(+1.80%)
Nov 27, 2002 3.330 3.370 3.290 3.330 82,000 +0.03(+0.91%)
Nov 26, 2002 3.350 3.350 3.250 3.300 90,700 -0.11(-3.23%)
Nov 25, 2002 3.150 3.440 3.130 3.410 56,900 +0.27(+8.60%)
Nov 22, 2002 2.980 3.400 2.980 3.140 104,400 +0.11(+3.63%)
Nov 21, 2002 2.950 3.050 2.950 3.030 31,800 +0.04(+1.34%)
Nov 20, 2002 2.950 2.990 2.900 2.990 81,000 +0.04(+1.36%)
Nov 19, 2002 2.850 2.950 2.800 2.950 52,000 +0.17(+6.12%)
Nov 18, 2002 2.800 2.800 2.720 2.780 82,600 +0.03(+1.13%)
Nov 15, 2002 2.750 2.800 2.730 2.749 81,600 -0.06(-2.17%)
Nov 14, 2002 2.830 2.869 2.700 2.810 290,300 -0.05(-1.75%)
Nov 13, 2002 2.950 2.950 2.811 2.860 20,700 -0.08(-2.72%)
Nov 12, 2002 2.910 2.950 2.820 2.940 38,400 +0.03(+0.93%)
Nov 11, 2002 3.091 3.100 2.910 2.913 59,600 -0.18(-5.73%)
Nov 08, 2002 3.150 3.180 2.960 3.090 126,700 +0.02(+0.82%)
Nov 07, 2002 3.030 3.150 3.030 3.065 37,000 +0.02(+0.82%)
Nov 06, 2002 2.989 3.150 2.920 3.040 91,100 -0.04(-1.27%)
Nov 05, 2002 2.970 3.150 2.970 3.079 34,900 -0.02(-0.68%)
Nov 04, 2002 2.990 3.130 2.950 3.100 70,500 +0.08(+2.65%)
Nov 01, 2002 3.080 3.140 2.960 3.020 58,700 -0.12(-3.82%)
Oct 31, 2002 3.060 3.150 2.972 3.140 104,500 +0.09(+2.95%)
Oct 30, 2002 2.850 3.100 2.830 3.050 202,270 +0.18(+6.27%)
Oct 29, 2002 2.750 2.900 2.660 2.870 52,000 +0.09(+3.35%)
Oct 28, 2002 2.721 2.799 2.670 2.777 30,600 +0.05(+1.68%)
Oct 25, 2002 2.803 2.820 2.720 2.731 11,700 -0.07(-2.46%)
Oct 24, 2002 2.750 2.850 2.710 2.800 40,600 +0.08(+2.94%)
Oct 23, 2002 2.755 2.755 2.720 2.720 11,800 -0.02(-0.69%)
Oct 22, 2002 2.690 2.800 2.680 2.739 16,200 -0.01(-0.40%)
Oct 21, 2002 2.700 2.760 2.700 2.750 10,200 +0.05(+1.85%)
Oct 18, 2002 2.810 2.810 2.700 2.700 10,800 -0.15(-5.26%)
Oct 17, 2002 2.710 2.880 2.700 2.850 15,500 +0.16(+5.95%)
Oct 16, 2002 2.720 2.720 2.670 2.690 13,515 -0.08(-2.89%)
Oct 15, 2002 2.550 2.800 2.550 2.770 19,300 +0.22(+8.63%)
Oct 14, 2002 2.520 2.551 2.510 2.550 57,400 +0.03(+1.19%)
Oct 11, 2002 2.270 2.540 2.240 2.520 58,900 +0.13(+5.44%)
Oct 10, 2002 2.350 2.400 2.300 2.390 15,500 -0.10(-4.02%)
Oct 09, 2002 2.490 2.490 2.380 2.490 6,173 -0.03(-1.19%)
Oct 08, 2002 2.410 2.530 2.390 2.520 25,500 +0.09(+3.70%)
Oct 07, 2002 2.430 2.430 2.410 2.430 6,400 -0.01(-0.41%)
Oct 04, 2002 2.440 2.480 2.380 2.440 6,600 -0.06(-2.40%)
Oct 03, 2002 2.450 2.500 2.430 2.500 11,500 +0.05(+2.04%)
Oct 02, 2002 2.400 2.450 2.300 2.450 8,900 +0.00(+0.00%)
Oct 01, 2002 2.300 2.450 2.300 2.450 27,900 +0.14(+6.06%)
Sep 30, 2002 2.300 2.310 2.200 2.310 24,300 -0.04(-1.70%)
Sep 27, 2002 2.440 2.500 2.280 2.350 22,800 -0.11(-4.47%)
Sep 26, 2002 2.490 2.510 2.450 2.460 11,300 -0.04(-1.60%)
Sep 25, 2002 2.280 2.500 2.280 2.500 24,000 +0.18(+7.76%)
Sep 24, 2002 2.260 2.380 2.200 2.320 44,600 -0.06(-2.52%)
Sep 23, 2002 2.340 2.390 2.200 2.380 35,270 +0.04(+1.71%)
Sep 20, 2002 2.330 2.380 2.280 2.340 18,400 +0.01(+0.43%)
Sep 19, 2002 2.460 2.460 2.250 2.330 35,700 -0.13(-5.28%)
Sep 18, 2002 2.500 2.500 2.320 2.460 36,500 -0.02(-0.81%)
Sep 17, 2002 2.690 2.690 2.450 2.480 25,800 -0.18(-6.77%)
Sep 16, 2002 2.661 2.710 2.660 2.660 1,800 -0.07(-2.56%)
Sep 13, 2002 2.690 2.730 2.650 2.730 6,100 +0.04(+1.49%)
Sep 12, 2002 2.790 2.800 2.640 2.690 16,400 +0.02(+0.75%)
Sep 11, 2002 2.700 2.700 2.670 2.670 4,700 -0.05(-1.84%)
Sep 10, 2002 2.630 2.720 2.630 2.720 29,900 +0.07(+2.64%)
Sep 09, 2002 2.570 2.660 2.570 2.650 9,100 +0.03(+1.15%)
Sep 06, 2002 2.610 2.650 2.570 2.620 5,300 -0.03(-1.13%)
Sep 05, 2002 2.620 2.690 2.560 2.650 16,300 +0.06(+2.36%)
Sep 04, 2002 2.650 2.650 2.570 2.589 10,200 +0.02(+0.74%)
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.