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 (%)
May 31, 2013 7.850 8.000 7.820 7.820 644,170 +0.03(+0.39%)
May 30, 2013 7.490 7.810 7.450 7.790 0 +0.29(+3.87%)
May 29, 2013 7.420 7.550 7.420 7.500 353,281 +0.04(+0.54%)
May 28, 2013 7.410 7.570 7.400 7.460 451,123 -0.04(-0.53%)
May 24, 2013 7.570 7.600 7.450 7.500 0 -0.09(-1.19%)
May 23, 2013 7.510 7.620 7.490 7.590 0 +0.06(+0.80%)
May 22, 2013 7.380 7.580 7.344 7.530 0 +0.19(+2.59%)
May 21, 2013 7.220 7.410 7.010 7.340 0 +0.10(+1.38%)
May 20, 2013 7.200 7.260 7.070 7.240 0 +0.06(+0.84%)
May 17, 2013 7.170 7.200 7.030 7.180 0 +0.02(+0.28%)
May 16, 2013 7.200 7.200 7.090 7.160 188,383 -0.03(-0.42%)
May 15, 2013 7.090 7.220 7.040 7.190 0 +0.17(+2.42%)
May 13, 2013 7.120 7.120 7.000 7.020 0 -0.06(-0.85%)
May 10, 2013 7.120 7.130 6.960 7.080 0 -0.04(-0.56%)
May 09, 2013 7.230 7.230 7.050 7.120 0 -0.07(-0.97%)
May 08, 2013 7.410 7.410 7.090 7.190 0 +0.11(+1.55%)
May 07, 2013 7.380 7.380 7.060 7.080 234,146 -0.28(-3.80%)
May 06, 2013 7.510 7.599 7.320 7.360 0 -0.10(-1.34%)
May 03, 2013 7.510 7.600 7.450 7.460 0 +0.00(+0.00%)
May 02, 2013 7.280 7.560 7.280 7.460 0 +0.19(+2.61%)
May 01, 2013 7.270 7.360 7.190 7.270 0 +0.00(+0.00%)
Apr 30, 2013 7.300 7.410 7.100 7.270 0 -0.05(-0.68%)
Apr 29, 2013 7.430 7.480 7.300 7.320 143,588 -0.17(-2.27%)
Apr 26, 2013 7.510 7.520 7.420 7.490 86,106 -0.04(-0.53%)
Apr 25, 2013 7.640 7.730 7.510 7.530 119,344 -0.12(-1.57%)
Apr 24, 2013 7.610 7.740 7.610 7.650 0 +0.05(+0.66%)
Apr 23, 2013 7.500 7.620 7.430 7.600 92,234 +0.13(+1.74%)
Apr 22, 2013 7.400 7.470 7.380 7.470 62,344 +0.08(+1.08%)
Apr 19, 2013 7.480 7.510 7.360 7.390 126,913 -0.08(-1.07%)
Apr 18, 2013 7.430 7.490 7.250 7.470 232,679 +0.07(+0.95%)
Apr 17, 2013 7.440 7.520 7.280 7.400 184,106 -0.08(-1.07%)
Apr 16, 2013 7.530 7.650 7.440 7.480 437,590 -0.03(-0.40%)
Apr 15, 2013 7.480 7.550 7.400 7.510 267,345 +0.01(+0.13%)
Apr 12, 2013 7.420 7.550 7.406 7.500 160,968 +0.09(+1.21%)
Apr 11, 2013 7.250 7.430 7.250 7.410 166,659 +0.17(+2.35%)
Apr 10, 2013 7.240 7.250 7.180 7.240 102,543 +0.06(+0.84%)
Apr 09, 2013 7.150 7.210 7.120 7.180 83,071 +0.07(+0.98%)
Apr 08, 2013 7.150 7.150 7.030 7.110 63,806 +0.00(+0.00%)
Apr 05, 2013 7.000 7.110 6.910 7.110 85,137 +0.06(+0.85%)
Apr 04, 2013 7.020 7.070 6.900 7.050 153,247 +0.00(+0.00%)
Apr 03, 2013 7.070 7.100 6.991 7.050 167,472 +0.02(+0.28%)
Apr 02, 2013 7.200 7.210 7.010 7.030 401,052 -0.11(-1.54%)
Apr 01, 2013 7.200 7.230 7.120 7.140 312,419 -0.06(-0.83%)
Mar 28, 2013 6.980 7.250 6.970 7.200 406,339 +0.26(+3.75%)
Mar 27, 2013 7.050 7.080 6.840 6.940 121,067 -0.16(-2.25%)
Mar 26, 2013 7.120 7.240 7.080 7.100 136,097 +0.04(+0.57%)
Mar 25, 2013 6.880 7.090 6.825 7.060 448,908 +0.28(+4.13%)
Mar 22, 2013 6.980 7.020 6.750 6.780 119,196 -0.18(-2.59%)
Mar 21, 2013 6.970 7.110 6.920 6.960 149,292 -0.02(-0.29%)
Mar 20, 2013 6.740 7.040 6.700 6.980 330,027 +0.30(+4.49%)
Mar 19, 2013 6.780 6.780 6.630 6.680 211,916 -0.07(-1.04%)
Mar 18, 2013 6.700 6.780 6.700 6.750 94,076 -0.01(-0.15%)
Mar 15, 2013 6.730 6.780 6.720 6.760 123,704 -0.01(-0.15%)
Mar 14, 2013 6.690 6.770 6.662 6.770 80,580 +0.06(+0.89%)
Mar 13, 2013 6.700 6.750 6.630 6.710 142,193 +0.00(+0.00%)
Mar 12, 2013 6.690 6.755 6.660 6.710 264,276 +0.05(+0.75%)
Mar 11, 2013 6.800 6.830 6.540 6.660 303,651 -0.14(-2.06%)
Mar 08, 2013 6.900 6.930 6.765 6.800 186,241 -0.09(-1.31%)
Mar 07, 2013 6.940 6.940 6.850 6.890 564,705 -0.08(-1.15%)
Mar 06, 2013 7.030 7.040 6.860 6.970 383,837 -0.09(-1.27%)
Mar 05, 2013 7.160 7.160 6.980 7.060 199,658 -0.03(-0.42%)
Mar 04, 2013 7.180 7.190 7.020 7.090 133,114 -0.07(-0.91%)
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.