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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 6.000 6.140 5.860 5.890 301,943 -0.19(-3.13%)
Jul 28, 2011 6.030 6.150 6.000 6.080 326,311 +0.01(+0.16%)
Jul 27, 2011 6.240 6.240 5.960 6.070 512,578 -0.25(-3.96%)
Jul 26, 2011 6.460 6.500 6.300 6.320 190,358 -0.18(-2.77%)
Jul 25, 2011 6.320 6.510 6.300 6.500 337,506 -0.04(-0.61%)
Jul 22, 2011 6.520 6.700 6.490 6.540 520,762 -0.08(-1.21%)
Jul 21, 2011 6.620 6.750 6.590 6.620 268,775 +0.02(+0.30%)
Jul 20, 2011 6.790 6.790 6.570 6.600 101,055 -0.18(-2.65%)
Jul 19, 2011 6.610 6.790 6.520 6.780 167,753 +0.24(+3.67%)
Jul 18, 2011 6.550 6.620 6.450 6.540 175,329 -0.02(-0.30%)
Jul 15, 2011 6.590 6.710 6.550 6.560 136,419 +0.02(+0.31%)
Jul 14, 2011 6.850 6.850 6.520 6.540 148,145 -0.25(-3.68%)
Jul 13, 2011 6.560 6.830 6.550 6.790 247,923 +0.27(+4.14%)
Jul 12, 2011 6.590 6.590 6.510 6.520 204,427 -0.08(-1.21%)
Jul 11, 2011 6.800 6.800 6.600 6.600 315,295 -0.28(-4.07%)
Jul 08, 2011 6.870 6.950 6.820 6.880 210,256 -0.07(-1.01%)
Jul 07, 2011 7.040 7.040 6.910 6.950 223,282 -0.05(-0.71%)
Jul 06, 2011 6.970 7.050 6.910 7.000 129,788 +0.04(+0.57%)
Jul 05, 2011 7.120 7.120 6.930 6.960 222,225 -0.26(-3.60%)
Jul 01, 2011 7.100 7.290 7.080 7.220 90,761 +0.11(+1.55%)
Jun 30, 2011 7.110 7.200 7.000 7.110 172,475 +0.05(+0.71%)
Jun 29, 2011 7.250 7.279 6.980 7.060 225,441 -0.19(-2.62%)
Jun 28, 2011 6.850 7.320 6.790 7.250 434,331 +0.45(+6.62%)
Jun 27, 2011 6.790 6.810 6.720 6.800 336,363 -0.02(-0.29%)
Jun 24, 2011 6.830 6.940 6.750 6.820 176,105 -0.02(-0.29%)
Jun 23, 2011 6.770 6.870 6.680 6.840 193,365 -0.03(-0.44%)
Jun 22, 2011 6.860 6.980 6.850 6.870 104,010 +0.00(+0.00%)
Jun 21, 2011 6.810 7.000 6.790 6.870 377,808 +0.13(+1.93%)
Jun 20, 2011 6.830 6.890 6.500 6.740 239,987 +0.09(+1.35%)
Jun 17, 2011 6.770 6.870 6.600 6.650 370,410 -0.04(-0.60%)
Jun 16, 2011 6.700 6.810 6.570 6.690 347,006 -0.02(-0.30%)
Jun 15, 2011 6.980 7.019 6.690 6.710 375,825 -0.36(-5.09%)
Jun 14, 2011 7.080 7.120 6.910 7.070 400,264 +0.04(+0.57%)
Jun 13, 2011 7.100 7.180 6.830 7.030 644,764 -0.16(-2.23%)
Jun 10, 2011 7.660 7.700 7.160 7.190 1,183,905 -0.52(-6.74%)
Jun 09, 2011 7.700 7.780 7.600 7.710 324,020 +0.04(+0.52%)
Jun 08, 2011 7.870 8.000 7.620 7.670 520,772 -0.28(-3.52%)
Jun 07, 2011 7.800 8.090 7.570 7.950 1,361,593 +0.40(+5.30%)
Jun 06, 2011 8.190 8.580 7.510 7.550 3,283,242 +0.15(+2.03%)
Jun 03, 2011 7.420 7.730 7.320 7.400 563,578 -0.30(-3.90%)
May 24, 2011 7.720 7.750 7.700 7.700 255,646 +0.04(+0.46%)
May 23, 2011 7.730 7.730 7.600 7.665 138,760 -0.14(-1.86%)
May 20, 2011 7.640 7.870 7.620 7.810 245,157 +0.10(+1.30%)
May 19, 2011 7.560 7.720 7.530 7.710 227,081 +0.16(+2.12%)
May 18, 2011 7.400 7.562 7.330 7.550 295,449 +0.16(+2.17%)
May 17, 2011 7.250 7.400 7.170 7.390 299,990 +0.09(+1.23%)
May 16, 2011 7.230 7.340 7.170 7.300 187,991 +0.04(+0.55%)
May 13, 2011 7.470 7.530 7.160 7.260 190,192 -0.20(-2.68%)
May 12, 2011 7.430 7.570 7.250 7.460 323,820 +0.04(+0.61%)
May 11, 2011 7.320 7.430 7.290 7.415 184,804 +0.07(+0.88%)
May 10, 2011 7.210 7.430 7.190 7.350 201,624 +0.14(+1.94%)
May 09, 2011 7.050 7.240 7.020 7.210 219,081 +0.19(+2.71%)
May 06, 2011 7.010 7.120 6.950 7.020 220,153 +0.12(+1.74%)
May 05, 2011 6.910 7.000 6.820 6.900 135,911 -0.10(-1.43%)
May 04, 2011 7.000 7.080 6.910 7.000 178,902 -0.01(-0.14%)
May 03, 2011 6.990 7.090 6.910 7.010 425,991 +0.01(+0.14%)
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.