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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.090 9.340 8.930 9.230 135,700 +0.17(+1.88%)
Dec 30, 2003 8.680 9.310 8.660 9.060 306,993 +0.33(+3.78%)
Dec 29, 2003 8.699 8.990 8.590 8.730 128,423 +0.16(+1.87%)
Dec 26, 2003 8.540 8.670 8.540 8.570 36,070 +0.03(+0.35%)
Dec 24, 2003 8.500 8.580 8.470 8.540 76,935 +0.03(+0.35%)
Dec 23, 2003 8.470 8.730 8.350 8.510 285,035 +0.02(+0.24%)
Dec 22, 2003 8.630 8.630 8.390 8.490 143,033 -0.01(-0.12%)
Dec 19, 2003 8.500 8.620 8.350 8.500 209,206 +0.00(+0.00%)
Dec 18, 2003 8.130 8.536 7.930 8.500 660,901 +0.41(+5.05%)
Dec 17, 2003 8.020 8.250 7.560 8.091 962,631 +0.04(+0.51%)
Dec 16, 2003 8.100 8.150 8.000 8.050 828,519 +0.03(+0.37%)
Dec 15, 2003 7.880 8.150 7.750 8.020 547,414 +0.05(+0.64%)
Dec 12, 2003 7.450 7.990 7.300 7.969 368,953 +0.75(+10.44%)
Dec 11, 2003 7.410 7.450 7.110 7.216 394,005 -0.19(-2.62%)
Dec 10, 2003 7.480 7.650 7.290 7.410 994,175 -0.01(-0.13%)
Dec 09, 2003 7.250 7.770 7.200 7.420 764,491 -0.10(-1.33%)
Dec 08, 2003 7.600 7.620 6.350 7.520 2,175,521 +0.09(+1.21%)
Dec 05, 2003 7.950 8.000 7.570 7.430 407,382 -0.52(-6.54%)
Dec 04, 2003 8.480 8.480 7.900 7.950 1,233,399 -0.40(-4.79%)
Dec 03, 2003 8.590 8.590 7.990 8.350 692,302 -0.34(-3.91%)
Dec 02, 2003 8.740 8.832 8.400 8.690 311,362 +0.10(+1.16%)
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.