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 (%)
Jul 30, 2010 5.030 5.100 5.000 5.030 101,013 -0.04(-0.79%)
Jul 29, 2010 5.070 5.160 5.030 5.070 439,969 +0.02(+0.40%)
Jul 28, 2010 5.040 5.090 4.950 5.050 87,302 +0.04(+0.80%)
Jul 27, 2010 5.100 5.150 5.000 5.010 144,363 -0.09(-1.76%)
Jul 26, 2010 5.040 5.100 4.980 5.100 162,825 +0.06(+1.19%)
Jul 23, 2010 4.920 5.070 4.920 5.040 174,631 +0.12(+2.44%)
Jul 22, 2010 4.850 5.020 4.850 4.920 554,698 +0.12(+2.50%)
Jul 21, 2010 4.870 4.880 4.800 4.800 102,561 -0.07(-1.44%)
Jul 20, 2010 4.550 4.890 4.530 4.870 291,218 +0.29(+6.33%)
Jul 19, 2010 4.480 4.580 4.460 4.580 135,955 +0.07(+1.55%)
Jul 16, 2010 4.520 4.550 4.490 4.510 57,030 -0.05(-1.10%)
Jul 15, 2010 4.640 4.670 4.520 4.560 183,371 -0.11(-2.36%)
Jul 14, 2010 4.800 4.840 4.620 4.670 255,577 -0.02(-0.43%)
Jul 13, 2010 4.460 4.720 4.400 4.690 267,092 +0.32(+7.32%)
Jul 12, 2010 4.450 4.500 3.980 4.370 123,412 -0.12(-2.67%)
Jul 09, 2010 4.410 4.500 4.310 4.490 105,219 +0.05(+1.13%)
Jul 08, 2010 4.320 4.470 4.210 4.440 88,246 +0.19(+4.47%)
Jul 07, 2010 4.000 4.280 4.000 4.250 198,731 +0.23(+5.72%)
Jul 06, 2010 4.070 4.220 4.020 4.020 198,545 -0.15(-3.60%)
Jul 02, 2010 4.310 4.350 4.170 4.170 155,091 -0.09(-2.11%)
Jul 01, 2010 4.400 4.510 4.150 4.260 148,480 -0.12(-2.74%)
Jun 30, 2010 4.360 4.520 4.280 4.380 232,084 +0.06(+1.39%)
Jun 29, 2010 4.660 4.720 4.310 4.320 176,228 -0.47(-9.81%)
Jun 25, 2010 4.800 4.810 4.730 4.790 141,123 -0.03(-0.62%)
Jun 24, 2010 4.750 4.890 4.680 4.820 443,961 +0.11(+2.34%)
Jun 23, 2010 4.750 4.780 4.550 4.710 466,109 -0.07(-1.46%)
Jun 22, 2010 4.650 4.820 4.650 4.780 478,755 +0.15(+3.24%)
Jun 21, 2010 4.940 4.940 4.590 4.630 401,148 -0.26(-5.32%)
Jun 18, 2010 4.980 5.050 4.790 4.890 362,993 -0.16(-3.17%)
Jun 17, 2010 5.190 5.190 4.950 5.050 298,689 -0.08(-1.56%)
Jun 16, 2010 5.120 5.160 5.060 5.130 115,064 -0.03(-0.58%)
Jun 15, 2010 5.180 5.210 5.060 5.160 367,188 +0.13(+2.58%)
Jun 14, 2010 5.150 5.230 5.000 5.030 279,507 -0.02(-0.40%)
Jun 11, 2010 4.910 5.170 4.880 5.050 336,456 +0.10(+2.02%)
Jun 10, 2010 4.890 4.990 4.830 4.950 174,350 +0.15(+3.13%)
Jun 09, 2010 4.760 4.880 4.740 4.800 181,763 +0.05(+1.05%)
Jun 08, 2010 4.750 4.890 4.680 4.750 251,798 +0.00(+0.00%)
Jun 07, 2010 4.800 4.890 4.730 4.750 209,733 +0.00(+0.00%)
Jun 04, 2010 4.790 4.860 4.710 4.750 163,437 -0.17(-3.46%)
Jun 03, 2010 4.920 4.970 4.760 4.920 230,465 +0.05(+1.03%)
Jun 02, 2010 4.990 5.090 4.810 4.870 395,966 -0.12(-2.40%)
Jun 01, 2010 4.750 5.120 4.660 4.990 607,649 +0.27(+5.72%)
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%)
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.