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

Sunopta Inc (NQ: STKL )

6.305 +0.655 (+11.59%)
Streaming Delayed Price Updated: 10:44 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 (%)
May 28, 2010 4.750 4.800 4.660 4.720 192,837 -0.03(-0.63%)
May 27, 2010 4.730 4.780 4.650 4.750 127,920 +0.11(+2.37%)
May 26, 2010 4.620 4.760 4.560 4.640 116,894 +0.04(+0.87%)
May 25, 2010 4.640 4.640 4.290 4.600 345,576 -0.17(-3.56%)
May 24, 2010 4.910 4.960 4.750 4.770 182,647 -0.06(-1.24%)
May 21, 2010 4.760 4.860 4.550 4.830 248,992 +0.03(+0.63%)
May 20, 2010 4.710 4.850 4.600 4.800 471,361 +0.07(+1.48%)
May 19, 2010 4.930 4.950 4.670 4.730 320,627 -0.23(-4.64%)
May 18, 2010 5.000 5.030 4.880 4.960 205,817 +0.03(+0.61%)
May 17, 2010 4.860 4.990 4.730 4.930 170,295 +0.07(+1.44%)
May 14, 2010 4.840 4.910 4.660 4.860 478,851 +0.05(+1.04%)
May 13, 2010 4.700 5.270 4.390 4.810 1,437,696 +0.25(+5.48%)
May 12, 2010 4.490 4.630 4.350 4.560 284,842 +0.11(+2.47%)
May 11, 2010 4.220 4.470 4.100 4.450 269,822 +0.35(+8.54%)
May 10, 2010 4.060 4.150 4.000 4.100 106,780 +0.15(+3.80%)
May 07, 2010 4.200 4.220 3.800 3.950 402,347 -0.25(-5.95%)
May 06, 2010 4.390 4.410 4.050 4.200 271,131 -0.24(-5.41%)
May 05, 2010 4.400 4.480 4.360 4.440 83,144 -0.05(-1.11%)
May 04, 2010 4.710 4.710 4.480 4.490 111,556 -0.24(-5.07%)
May 03, 2010 4.560 4.760 4.550 4.730 92,780 +0.20(+4.42%)
Apr 30, 2010 4.610 4.640 4.520 4.530 87,896 -0.05(-1.09%)
Apr 29, 2010 4.610 4.630 4.560 4.580 40,084 +0.03(+0.66%)
Apr 28, 2010 4.500 4.570 4.500 4.550 79,374 +0.04(+0.78%)
Apr 27, 2010 4.640 4.640 4.500 4.515 122,930 -0.14(-2.90%)
Apr 26, 2010 4.680 4.680 4.600 4.650 104,594 -0.03(-0.64%)
Apr 23, 2010 4.640 4.700 4.600 4.680 109,183 +0.04(+0.86%)
Apr 22, 2010 4.600 4.650 4.590 4.640 40,213 +0.04(+0.87%)
Apr 21, 2010 4.650 4.690 4.573 4.600 108,504 +0.00(+0.00%)
Apr 20, 2010 4.600 4.650 4.590 4.600 84,247 +0.04(+0.88%)
Apr 19, 2010 4.570 4.590 4.260 4.560 125,141 -0.05(-1.08%)
Apr 16, 2010 4.660 4.670 4.526 4.610 68,036 -0.05(-1.07%)
Apr 15, 2010 4.670 4.710 4.610 4.660 113,388 +0.05(+1.08%)
Apr 14, 2010 4.550 4.640 4.480 4.610 96,690 +0.04(+0.88%)
Apr 13, 2010 4.590 4.650 4.500 4.570 195,056 +0.02(+0.44%)
Apr 12, 2010 4.400 4.590 4.330 4.550 310,529 +0.15(+3.41%)
Apr 09, 2010 4.200 4.400 4.190 4.400 112,623 +0.19(+4.51%)
Apr 08, 2010 4.210 4.300 4.180 4.210 108,695 -0.05(-1.17%)
Apr 07, 2010 4.150 4.330 4.150 4.260 108,250 +0.14(+3.40%)
Apr 06, 2010 4.100 4.180 4.080 4.120 73,386 +0.03(+0.73%)
Apr 05, 2010 4.160 4.171 4.060 4.090 84,706 -0.07(-1.68%)
Apr 01, 2010 4.150 4.160 4.160 4.160 116,700 +0.01(+0.24%)
Mar 31, 2010 4.210 4.230 4.120 4.150 46,968 -0.06(-1.43%)
Mar 30, 2010 4.160 4.230 4.160 4.210 232,531 +0.04(+0.96%)
Mar 29, 2010 4.100 4.200 4.100 4.170 151,528 +0.08(+1.96%)
Mar 26, 2010 4.040 4.130 4.040 4.090 199,931 +0.06(+1.49%)
Mar 25, 2010 3.900 4.120 3.900 4.030 305,014 +0.14(+3.60%)
Mar 24, 2010 3.880 3.910 3.440 3.890 841,653 +0.01(+0.26%)
Mar 23, 2010 3.890 3.940 3.850 3.880 168,389 -0.05(-1.27%)
Mar 22, 2010 3.910 4.000 3.820 3.930 172,768 +0.02(+0.51%)
Mar 19, 2010 3.930 3.950 3.900 3.910 152,764 -0.01(-0.26%)
Mar 18, 2010 3.960 4.120 3.920 3.920 138,540 -0.03(-0.76%)
Mar 17, 2010 3.950 3.960 3.840 3.950 205,517 +0.00(+0.00%)
Mar 16, 2010 3.990 3.990 3.870 3.950 170,467 -0.01(-0.25%)
Mar 15, 2010 3.930 4.010 3.830 3.960 206,193 +0.05(+1.28%)
Mar 12, 2010 4.050 4.050 3.910 3.910 266,065 -0.04(-1.01%)
Mar 11, 2010 3.700 4.060 3.640 3.950 617,290 +0.31(+8.52%)
Mar 10, 2010 3.370 3.640 3.370 3.640 278,218 +0.31(+9.31%)
Mar 09, 2010 3.340 3.440 3.300 3.330 100,895 +0.03(+0.91%)
Mar 08, 2010 3.390 3.630 3.300 3.300 213,485 -0.07(-2.08%)
Mar 05, 2010 3.310 3.400 3.250 3.370 181,450 +0.11(+3.37%)
Mar 04, 2010 3.190 3.300 3.190 3.260 188,341 +0.11(+3.49%)
Mar 03, 2010 3.140 3.280 3.140 3.150 194,345 -0.01(-0.32%)
Mar 02, 2010 3.050 3.160 3.040 3.160 114,715 +0.11(+3.61%)
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.