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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2004 9.840 10.33 9.830 10.21 431,900 +0.40(+4.08%)
Feb 26, 2004 9.600 9.820 9.300 9.810 226,500 +0.47(+5.03%)
Feb 25, 2004 9.160 9.590 9.160 9.340 644,800 +0.12(+1.30%)
Feb 24, 2004 9.304 9.380 8.810 9.220 439,200 -0.29(-3.05%)
Feb 23, 2004 9.690 9.690 9.320 9.510 187,600 -0.03(-0.31%)
Feb 20, 2004 9.960 9.960 9.300 9.540 358,300 -0.35(-3.54%)
Feb 19, 2004 10.47 10.63 9.800 9.890 482,600 -0.60(-5.72%)
Feb 18, 2004 10.55 10.68 10.32 10.49 312,400 +0.16(+1.55%)
Feb 17, 2004 10.48 10.68 10.32 10.33 339,900 +0.08(+0.78%)
Feb 13, 2004 10.63 10.63 10.14 10.25 305,400 -0.29(-2.75%)
Feb 12, 2004 10.90 10.90 10.45 10.54 569,500 -0.39(-3.57%)
Feb 11, 2004 10.99 11.05 10.70 10.93 445,500 -0.09(-0.82%)
Feb 10, 2004 10.29 11.04 10.15 11.02 1,801,800 +0.91(+9.00%)
Feb 09, 2004 9.910 10.26 9.900 10.11 358,100 +0.11(+1.10%)
Feb 06, 2004 9.940 10.00 9.890 10.00 167,200 +0.03(+0.30%)
Feb 05, 2004 9.810 10.50 9.810 9.970 771,600 -0.03(-0.30%)
Feb 04, 2004 9.800 10.05 9.400 10.00 548,900 +0.23(+2.35%)
Feb 03, 2004 9.600 9.800 9.381 9.770 524,900 +0.23(+2.41%)
Feb 02, 2004 9.400 9.650 9.260 9.540 231,300 -0.10(-1.04%)
Jan 30, 2004 9.490 9.640 9.220 9.640 125,000 +0.09(+0.94%)
Jan 29, 2004 9.800 10.02 9.480 9.550 688,900 -0.44(-4.40%)
Jan 28, 2004 9.980 10.11 9.920 9.990 694,800 -0.01(-0.10%)
Jan 27, 2004 10.00 10.01 9.830 10.00 154,400 +0.00(+0.00%)
Jan 26, 2004 10.00 10.09 9.750 10.00 486,300 +0.00(+0.00%)
Jan 23, 2004 10.10 10.28 9.790 10.00 311,000 -0.05(-0.50%)
Jan 22, 2004 9.800 10.41 9.800 10.05 821,400 +0.08(+0.80%)
Jan 21, 2004 9.530 10.05 9.500 9.970 370,500 +0.16(+1.63%)
Jan 20, 2004 9.730 10.00 9.590 9.810 417,600 +0.28(+2.94%)
Jan 16, 2004 9.250 10.00 9.220 9.530 484,600 +0.23(+2.47%)
Jan 15, 2004 8.340 9.350 8.340 9.300 535,553 +0.59(+6.77%)
Jan 14, 2004 8.430 8.740 8.410 8.710 507,573 +0.28(+3.32%)
Jan 13, 2004 8.840 8.980 8.250 8.430 231,208 -0.36(-4.10%)
Jan 12, 2004 9.220 9.220 8.790 8.790 177,247 -0.28(-3.09%)
Jan 09, 2004 9.000 9.190 8.800 9.070 231,519 +0.07(+0.78%)
Jan 08, 2004 8.620 9.440 8.620 9.000 414,114 +0.23(+2.62%)
Jan 07, 2004 8.650 8.900 8.650 8.770 116,396 +0.09(+1.04%)
Jan 06, 2004 8.910 9.150 8.620 8.680 747,500 -0.42(-4.62%)
Jan 05, 2004 9.460 9.480 9.020 9.100 312,200 -0.14(-1.52%)
Jan 02, 2004 9.280 9.460 9.170 9.240 133,900 +0.01(+0.11%)
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.