Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.750	1.830	1.650	1.770	600,529	+0.05(+2.91%)
May 28, 2009	1.670	1.750	1.650	1.720	350,527	+0.05(+2.99%)
May 27, 2009	1.720	1.800	1.650	1.670	1,035,774	+0.02(+1.21%)
May 26, 2009	1.520	1.720	1.460	1.650	2,355,604	+0.16(+10.73%)
May 22, 2009	1.490	1.550	1.490	1.490	1,397,393	+0.01(+0.68%)
May 21, 2009	1.500	1.500	1.470	1.480	165,706	+0.00(+0.00%)
May 20, 2009	1.520	1.540	1.460	1.480	324,645	-0.02(-1.33%)
May 19, 2009	1.500	1.550	1.460	1.500	391,425	+0.03(+2.03%)
May 18, 2009	1.500	1.560	1.450	1.470	152,296	-0.02(-1.34%)
May 15, 2009	1.630	1.630	1.490	1.490	296,739	-0.09(-5.70%)
May 14, 2009	1.690	1.710	1.570	1.580	484,408	-0.06(-3.66%)
May 13, 2009	1.750	1.770	1.620	1.640	250,135	-0.12(-6.82%)
May 12, 2009	1.830	1.870	1.690	1.760	582,317	-0.10(-5.38%)
May 11, 2009	1.940	1.940	1.820	1.860	207,853	-0.03(-1.59%)
May 08, 2009	1.850	1.950	1.780	1.890	471,098	-0.05(-2.58%)
May 07, 2009	1.900	1.950	1.850	1.940	287,566	+0.02(+1.04%)
May 06, 2009	2.030	2.080	1.900	1.920	312,838	-0.07(-3.27%)
May 05, 2009	1.910	2.040	1.790	1.985	315,391	+0.11(+5.59%)
May 04, 2009	1.780	1.970	1.770	1.880	388,374	+0.15(+8.67%)

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.