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

Sunopta Inc (NQ: STKL )

5.884 -0.146 (-2.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 6, 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 (%)
May 30, 2008 6.510 6.730 6.500 6.620 636,464 +0.08(+1.22%)
May 29, 2008 6.290 6.580 6.240 6.540 645,305 +0.17(+2.67%)
May 28, 2008 6.320 6.400 6.200 6.370 168,858 +0.10(+1.59%)
May 27, 2008 6.120 6.390 6.030 6.270 236,582 +0.19(+3.12%)
May 26, 2008 6.180 6.190 6.030 6.080 164,675 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.030 6.080 164,675 -0.15(-2.41%)
May 22, 2008 6.180 6.280 6.150 6.230 116,364 +0.03(+0.48%)
May 21, 2008 6.510 6.510 6.170 6.200 359,681 -0.27(-4.17%)
May 20, 2008 6.410 6.850 6.260 6.470 800,482 +0.10(+1.57%)
May 19, 2008 6.040 6.400 6.010 6.370 351,263 +0.33(+5.46%)
May 16, 2008 6.030 6.120 5.930 6.040 227,551 +0.06(+1.00%)
May 15, 2008 6.110 6.280 5.920 5.980 441,159 -0.03(-0.50%)
May 14, 2008 5.790 6.090 5.770 6.010 466,087 +0.19(+3.26%)
May 13, 2008 5.720 5.890 5.620 5.820 412,001 +0.13(+2.28%)
May 12, 2008 5.750 5.870 5.632 5.690 133,446 -0.02(-0.35%)
May 09, 2008 5.630 5.750 5.510 5.710 311,351 +0.01(+0.18%)
May 08, 2008 5.730 5.740 5.510 5.700 279,616 +0.01(+0.18%)
May 07, 2008 5.630 5.760 5.540 5.690 243,593 +0.04(+0.71%)
May 06, 2008 5.680 5.700 5.460 5.650 235,904 -0.03(-0.53%)
May 05, 2008 5.560 5.880 5.550 5.680 378,103 +0.20(+3.65%)
May 02, 2008 5.730 5.740 5.430 5.480 221,468 -0.18(-3.18%)
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.