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

Sunopta Inc (NQ: STKL )

6.110 +0.460 (+8.14%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 9, 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 30, 2016 7.050 7.050 7.050 0 +0.05(+0.71%)
Dec 29, 2016 6.850 7.100 6.800 7.000 469,250 +0.10(+1.45%)
Dec 28, 2016 7.100 7.100 6.825 6.900 407,117 -0.20(-2.82%)
Dec 27, 2016 7.150 7.175 6.925 7.100 410,845 -0.15(-2.07%)
Dec 23, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 22, 2016 7.250 7.325 7.050 7.200 230,361 -0.15(-2.04%)
Dec 21, 2016 7.400 7.400 7.200 7.350 217,340 +0.00(+0.00%)
Dec 20, 2016 7.300 7.500 7.200 7.350 200,058 +0.05(+0.68%)
Dec 19, 2016 7.250 7.350 7.100 7.300 227,818 +0.00(+0.00%)
Dec 16, 2016 7.250 7.400 7.200 7.300 241,413 +0.00(+0.00%)
Dec 15, 2016 7.150 7.450 7.050 7.300 280,620 +0.15(+2.10%)
Dec 14, 2016 7.300 7.425 7.150 7.150 242,483 -0.25(-3.38%)
Dec 13, 2016 7.500 7.500 7.300 7.400 164,082 -0.10(-1.33%)
Dec 12, 2016 7.550 7.650 7.400 7.500 289,604 -0.10(-1.32%)
Dec 09, 2016 7.400 7.700 7.350 7.600 669,213 +0.15(+2.01%)
Dec 08, 2016 7.400 7.475 7.350 7.450 294,287 +0.00(+0.00%)
Dec 07, 2016 7.300 7.500 7.150 7.450 431,314 +0.20(+2.76%)
Dec 06, 2016 7.300 7.350 7.250 7.250 152,955 -0.05(-0.68%)
Dec 05, 2016 7.400 7.400 7.250 7.300 246,486 -0.10(-1.35%)
Dec 02, 2016 7.350 7.500 7.250 7.400 446,158 +0.15(+2.07%)
Dec 01, 2016 7.300 7.400 7.250 7.250 430,961 -0.05(-0.68%)
Nov 30, 2016 7.300 7.350 7.250 7.300 315,296 +0.00(+0.00%)
Nov 29, 2016 7.250 7.327 7.150 7.300 187,727 +0.00(+0.00%)
Nov 28, 2016 7.300 7.350 7.271 7.300 126,636 +0.00(+0.00%)
Nov 25, 2016 7.250 7.350 7.200 7.300 129,475 +0.05(+0.69%)
Nov 23, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.375 7.150 7.300 156,695 +0.00(+0.00%)
Nov 21, 2016 7.450 7.450 7.150 7.300 514,155 -0.10(-1.35%)
Nov 18, 2016 7.250 7.400 7.200 7.400 273,280 +0.05(+0.68%)
Nov 17, 2016 7.350 7.400 7.150 7.350 258,745 +0.00(+0.00%)
Nov 16, 2016 7.500 7.500 7.100 7.350 561,393 +0.05(+0.68%)
Nov 15, 2016 7.400 7.400 7.075 7.300 461,016 -0.05(-0.68%)
Nov 14, 2016 6.700 7.400 6.605 7.350 761,137 +0.65(+9.70%)
Nov 11, 2016 6.400 6.675 6.400 6.700 424,699 +0.30(+4.69%)
Nov 10, 2016 6.450 6.625 6.350 6.400 453,740 -0.10(-1.54%)
Nov 09, 2016 6.250 6.825 6.100 6.500 418,934 -0.15(-2.26%)
Nov 08, 2016 6.400 6.750 6.350 6.650 529,278 +0.20(+3.10%)
Nov 07, 2016 6.350 6.500 6.275 6.450 245,480 +0.15(+2.38%)
Nov 04, 2016 6.450 6.525 6.150 6.300 280,821 -0.15(-2.33%)
Nov 03, 2016 6.600 6.650 6.350 6.450 239,157 -0.15(-2.27%)
Nov 02, 2016 6.600 6.750 6.355 6.600 232,433 +0.05(+0.76%)
Nov 01, 2016 6.600 6.750 6.400 6.550 259,315 -0.10(-1.50%)
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%)
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.