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

Sunopta Inc (NQ: STKL )

6.095 +0.445 (+7.88%)
Streaming Delayed Price Updated: 11:58 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 31, 2018 8.150 8.350 8.075 8.200 245,832 +0.00(+0.00%)
May 30, 2018 8.150 8.300 8.100 8.200 309,879 +0.15(+1.86%)
May 29, 2018 7.750 8.150 7.750 8.050 419,257 +0.25(+3.21%)
May 25, 2018 7.800 7.800 7.800 0 +0.10(+1.30%)
May 24, 2018 7.750 7.790 7.675 7.700 131,878 -0.10(-1.28%)
May 23, 2018 7.600 7.850 7.600 7.800 232,131 +0.15(+1.96%)
May 22, 2018 7.750 7.825 7.550 7.650 424,914 -0.05(-0.65%)
May 21, 2018 7.750 7.875 7.650 7.700 946,050 -0.05(-0.65%)
May 18, 2018 7.650 7.850 7.550 7.750 481,030 +0.05(+0.65%)
May 17, 2018 7.150 7.800 7.150 7.700 1,949,060 +0.60(+8.45%)
May 16, 2018 6.850 7.150 6.850 7.100 1,472,473 +0.20(+2.90%)
May 15, 2018 7.050 7.050 6.850 6.900 488,064 -0.15(-2.13%)
May 14, 2018 7.200 7.200 6.950 7.050 249,047 -0.10(-1.40%)
May 11, 2018 7.250 7.300 7.100 7.150 377,217 -0.05(-0.69%)
May 10, 2018 7.000 7.250 7.000 7.200 151,633 +0.20(+2.86%)
May 09, 2018 6.800 7.250 6.705 7.000 454,892 +0.20(+2.94%)
May 08, 2018 6.850 7.000 6.750 6.800 223,294 -0.10(-1.45%)
May 07, 2018 6.900 6.950 6.775 6.900 173,752 +0.05(+0.73%)
May 04, 2018 6.700 6.900 6.700 6.850 187,259 +0.15(+2.24%)
May 03, 2018 6.850 6.950 6.700 6.700 204,154 -0.20(-2.90%)
May 02, 2018 6.750 6.950 6.750 6.900 214,392 +0.10(+1.47%)
May 01, 2018 6.750 6.850 6.725 6.800 317,364 +0.05(+0.74%)
Apr 30, 2018 7.000 7.050 6.650 6.750 237,827 -0.25(-3.57%)
Apr 27, 2018 7.000 7.050 6.900 7.000 113,122 +0.05(+0.72%)
Apr 26, 2018 7.000 7.050 6.900 6.950 229,304 +0.00(+0.00%)
Apr 25, 2018 6.900 7.050 6.900 6.950 98,823 +0.00(+0.00%)
Apr 24, 2018 6.900 7.075 6.800 6.950 234,976 +0.05(+0.72%)
Apr 23, 2018 6.950 7.000 6.750 6.900 241,112 +0.00(+0.00%)
Apr 20, 2018 7.100 7.200 6.900 6.900 234,643 -0.25(-3.50%)
Apr 19, 2018 7.300 7.350 7.100 7.150 217,763 -0.15(-2.05%)
Apr 18, 2018 7.350 7.400 7.300 7.300 159,759 -0.10(-1.35%)
Apr 17, 2018 7.550 7.550 7.350 7.400 180,813 -0.10(-1.33%)
Apr 16, 2018 7.500 7.600 7.400 7.500 86,981 +0.05(+0.67%)
Apr 13, 2018 7.200 7.550 7.200 7.450 502,434 +0.25(+3.47%)
Apr 12, 2018 7.200 7.300 7.100 7.200 220,424 +0.05(+0.70%)
Apr 11, 2018 7.100 7.200 7.050 7.150 120,540 +0.00(+0.00%)
Apr 10, 2018 7.300 7.300 7.100 7.150 216,529 -0.10(-1.38%)
Apr 09, 2018 7.300 7.300 7.150 7.250 185,343 +0.00(+0.00%)
Apr 06, 2018 7.250 7.450 7.200 7.250 132,819 -0.05(-0.68%)
Apr 05, 2018 7.100 7.350 7.100 7.300 72,345 +0.20(+2.82%)
Apr 04, 2018 6.750 7.150 6.700 7.100 175,578 +0.30(+4.41%)
Apr 03, 2018 6.850 6.950 6.555 6.800 184,797 +0.00(+0.00%)
Apr 02, 2018 7.100 7.100 6.750 6.800 267,630 -0.30(-4.23%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 28, 2018 7.100 7.200 7.050 7.100 201,636 -0.05(-0.70%)
Mar 27, 2018 7.150 7.300 7.050 7.150 213,103 +0.05(+0.70%)
Mar 26, 2018 7.100 7.200 7.000 7.100 251,358 +0.05(+0.71%)
Mar 23, 2018 7.250 7.400 7.000 7.050 297,524 -0.25(-3.42%)
Mar 22, 2018 7.350 7.500 7.300 7.300 280,864 -0.05(-0.68%)
Mar 21, 2018 7.300 7.400 7.210 7.350 138,317 +0.00(+0.00%)
Mar 20, 2018 7.350 7.450 7.150 7.350 283,277 +0.05(+0.68%)
Mar 19, 2018 7.200 7.500 7.150 7.300 131,391 +0.05(+0.69%)
Mar 16, 2018 7.250 7.350 7.100 7.250 515,097 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.100 7.250 282,161 -0.05(-0.68%)
Mar 14, 2018 7.400 7.450 7.300 7.300 143,171 -0.10(-1.35%)
Mar 13, 2018 7.550 7.550 7.300 7.400 188,278 -0.05(-0.67%)
Mar 12, 2018 7.400 7.675 7.375 7.450 401,979 +0.05(+0.68%)
Mar 09, 2018 7.450 7.550 7.350 7.400 202,170 -0.05(-0.67%)
Mar 08, 2018 7.250 7.450 7.250 7.450 287,171 +0.20(+2.76%)
Mar 07, 2018 7.300 7.450 7.200 7.250 339,438 +0.00(+0.00%)
Mar 06, 2018 7.350 7.400 7.000 7.250 228,467 -0.05(-0.68%)
Mar 05, 2018 7.050 7.400 7.025 7.300 413,216 +0.20(+2.82%)
Mar 02, 2018 6.950 7.100 6.900 7.100 214,335 +0.10(+1.43%)
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.