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

Sunopta Inc (NQ: STKL )

5.610 -0.100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2012 5.430 5.430 5.330 5.340 96,896 -0.07(-1.29%)
Jul 30, 2012 5.350 5.470 5.345 5.410 82,778 +0.04(+0.74%)
Jul 27, 2012 5.250 5.390 5.220 5.370 180,957 +0.14(+2.68%)
Jul 26, 2012 5.210 5.280 5.170 5.230 184,885 +0.04(+0.77%)
Jul 25, 2012 5.240 5.290 5.050 5.190 210,039 -0.08(-1.52%)
Jul 24, 2012 5.320 5.330 5.230 5.270 63,785 -0.08(-1.50%)
Jul 23, 2012 5.300 5.380 5.210 5.350 89,515 -0.02(-0.37%)
Jul 20, 2012 5.410 5.440 5.340 5.370 61,251 -0.04(-0.74%)
Jul 19, 2012 5.310 5.420 5.299 5.410 376,918 +0.09(+1.69%)
Jul 18, 2012 5.410 5.500 5.210 5.320 119,821 -0.16(-2.92%)
Jul 17, 2012 5.640 5.650 5.390 5.480 84,501 -0.12(-2.14%)
Jul 16, 2012 5.680 5.715 5.540 5.600 82,916 -0.13(-2.27%)
Jul 13, 2012 5.720 5.750 5.650 5.730 67,125 +0.00(+0.00%)
Jul 12, 2012 5.782 5.782 5.690 5.730 75,208 -0.07(-1.21%)
Jul 11, 2012 5.700 5.990 5.700 5.800 103,724 +0.09(+1.58%)
Jul 10, 2012 5.710 5.770 5.700 5.710 65,908 -0.02(-0.35%)
Jul 09, 2012 5.830 5.840 5.720 5.730 141,843 -0.14(-2.39%)
Jul 06, 2012 5.730 5.900 5.730 5.870 51,754 +0.10(+1.73%)
Jul 05, 2012 5.830 5.860 5.710 5.770 75,206 -0.11(-1.87%)
Jul 03, 2012 5.770 5.890 5.730 5.880 69,094 +0.11(+1.91%)
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.