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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
Feb 29, 2008 6.060 6.150 6.010 6.070 247,573 -0.08(-1.30%)
Feb 28, 2008 6.140 6.310 6.130 6.150 293,029 -0.10(-1.60%)
Feb 27, 2008 6.210 6.360 6.100 6.250 299,135 -0.02(-0.32%)
Feb 26, 2008 6.200 6.310 6.040 6.270 505,506 -0.01(-0.16%)
Feb 25, 2008 6.130 6.300 6.120 6.280 330,265 +0.11(+1.78%)
Feb 22, 2008 6.290 6.410 6.000 6.170 481,313 -0.03(-0.48%)
Feb 21, 2008 6.400 6.400 6.000 6.200 466,491 -0.09(-1.43%)
Feb 20, 2008 6.430 6.430 6.200 6.290 290,240 -0.13(-2.02%)
Feb 19, 2008 6.200 6.620 6.170 6.420 520,107 +0.25(+4.05%)
Feb 18, 2008 6.240 6.240 6.110 6.170 347,618 +0.00(+0.00%)
Feb 15, 2008 6.240 6.240 6.110 6.170 347,618 -0.09(-1.44%)
Feb 14, 2008 6.530 6.530 6.190 6.260 418,470 -0.23(-3.54%)
Feb 13, 2008 6.400 6.490 6.330 6.490 253,943 +0.17(+2.69%)
Feb 12, 2008 6.280 6.490 6.260 6.320 366,335 +0.05(+0.80%)
Feb 11, 2008 6.170 6.320 6.150 6.270 550,006 +0.10(+1.62%)
Feb 08, 2008 6.260 6.340 6.100 6.170 311,226 -0.09(-1.44%)
Feb 07, 2008 6.150 6.270 5.890 6.260 742,939 +0.05(+0.81%)
Feb 06, 2008 6.350 6.430 6.060 6.210 794,840 -0.16(-2.51%)
Feb 05, 2008 6.300 6.540 6.120 6.370 1,481,105 +0.03(+0.47%)
Feb 04, 2008 5.830 6.490 5.700 6.340 2,857,531 +0.74(+13.21%)
Feb 01, 2008 5.450 5.670 5.330 5.600 1,880,126 +0.15(+2.75%)
Jan 31, 2008 5.410 5.520 5.360 5.450 1,059,342 -0.01(-0.18%)
Jan 30, 2008 5.400 5.520 5.320 5.460 995,229 +0.00(+0.00%)
Jan 29, 2008 5.760 5.820 5.240 5.460 2,470,205 -0.30(-5.21%)
Jan 28, 2008 5.910 5.990 5.610 5.760 4,241,896 -0.29(-4.79%)
Jan 25, 2008 6.970 7.000 5.500 6.050 11,488,309 -3.51(-36.72%)
Jan 24, 2008 8.960 9.620 8.950 9.560 1,190,800 +0.61(+6.82%)
Jan 23, 2008 8.780 9.080 8.470 8.950 1,393,903 -0.10(-1.10%)
Jan 22, 2008 9.220 9.490 8.670 9.050 1,673,638 -0.81(-8.22%)
Jan 21, 2008 10.67 10.86 9.785 9.860 1,162,809 +0.00(+0.00%)
Jan 18, 2008 10.67 10.86 9.785 9.860 1,162,809 -0.79(-7.42%)
Jan 17, 2008 10.68 10.80 10.60 10.65 799,061 +0.00(+0.00%)
Jan 16, 2008 11.12 11.15 10.48 10.65 1,024,964 -0.59(-5.25%)
Jan 15, 2008 11.69 11.76 11.20 11.24 514,609 -0.60(-5.07%)
Jan 14, 2008 11.93 12.09 11.78 11.84 264,608 -0.09(-0.75%)
Jan 11, 2008 11.90 12.10 11.69 11.93 407,363 +0.01(+0.08%)
Jan 10, 2008 11.81 12.00 11.49 11.92 737,303 +0.08(+0.68%)
Jan 09, 2008 12.24 12.34 11.78 11.84 811,905 -0.45(-3.66%)
Jan 08, 2008 12.68 12.93 12.28 12.29 431,941 -0.37(-2.92%)
Jan 07, 2008 12.60 12.93 12.42 12.66 396,338 +0.05(+0.40%)
Jan 04, 2008 12.51 12.69 12.25 12.61 523,746 -0.07(-0.55%)
Jan 03, 2008 12.90 13.05 12.61 12.68 180,167 -0.11(-0.86%)
Jan 02, 2008 13.25 13.25 12.69 12.79 759,344 -0.56(-4.19%)
Jan 01, 2008 13.05 13.35 12.75 13.35 852,005 +0.00(+0.00%)
Dec 31, 2007 13.05 13.35 12.75 13.35 852,005 +0.09(+0.68%)
Dec 28, 2007 13.03 13.26 12.88 13.26 489,426 +0.35(+2.71%)
Dec 27, 2007 12.94 13.44 12.75 12.91 572,331 -0.03(-0.23%)
Dec 26, 2007 12.93 13.12 12.77 12.94 380,418 -0.12(-0.92%)
Dec 24, 2007 12.60 13.20 12.60 13.06 284,411 +0.47(+3.73%)
Dec 21, 2007 12.31 12.81 12.27 12.59 722,823 +0.41(+3.37%)
Dec 20, 2007 12.11 12.25 12.03 12.18 1,350,291 +0.24(+2.01%)
Dec 19, 2007 11.69 12.35 11.69 11.94 807,194 +0.16(+1.36%)
Dec 18, 2007 12.10 12.13 11.11 11.78 1,440,571 -0.31(-2.56%)
Dec 17, 2007 12.95 12.95 11.95 12.09 667,699 -0.97(-7.43%)
Dec 14, 2007 13.00 13.49 12.73 13.06 735,288 +0.16(+1.24%)
Dec 13, 2007 13.15 13.24 12.86 12.90 325,517 -0.23(-1.75%)
Dec 12, 2007 13.03 13.36 12.94 13.13 362,618 +0.17(+1.31%)
Dec 11, 2007 13.60 13.67 12.73 12.96 467,239 -0.64(-4.71%)
Dec 10, 2007 13.40 13.70 13.34 13.60 442,703 +0.11(+0.82%)
Dec 07, 2007 13.75 13.91 13.37 13.49 308,273 -0.26(-1.89%)
Dec 06, 2007 13.58 13.82 13.11 13.75 225,208 +0.17(+1.25%)
Dec 05, 2007 13.47 13.72 13.33 13.58 269,720 +0.33(+2.49%)
Dec 04, 2007 13.50 13.51 12.86 13.25 1,143,047 -1.01(-7.08%)
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.