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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 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%)
Jul 02, 2012 5.610 5.820 5.610 5.770 77,636 +0.16(+2.85%)
Jun 29, 2012 5.680 5.840 5.590 5.610 80,864 +0.07(+1.26%)
Jun 28, 2012 5.450 5.550 5.400 5.540 93,550 +0.12(+2.21%)
Jun 27, 2012 5.470 5.500 5.410 5.420 89,240 -0.05(-0.91%)
Jun 26, 2012 5.460 5.490 5.400 5.470 80,527 -0.01(-0.18%)
Jun 25, 2012 5.480 5.500 5.390 5.480 76,857 -0.03(-0.54%)
Jun 22, 2012 5.720 5.720 5.440 5.510 103,410 -0.19(-3.33%)
Jun 21, 2012 5.750 5.770 5.670 5.700 68,103 -0.07(-1.21%)
Jun 20, 2012 5.730 5.810 5.700 5.770 91,090 +0.04(+0.70%)
Jun 19, 2012 5.710 5.790 5.710 5.730 167,721 +0.02(+0.35%)
Jun 18, 2012 5.750 5.770 5.670 5.710 141,854 -0.08(-1.38%)
Jun 15, 2012 5.730 5.800 5.710 5.790 76,066 +0.05(+0.87%)
Jun 14, 2012 5.790 5.840 5.670 5.740 127,553 -0.02(-0.43%)
Jun 13, 2012 5.860 6.040 5.750 5.765 141,603 -0.08(-1.28%)
Jun 12, 2012 5.820 5.880 5.770 5.840 51,320 +0.07(+1.21%)
Jun 11, 2012 6.010 6.040 5.760 5.770 451,375 -0.22(-3.67%)
Jun 08, 2012 6.030 6.030 5.900 5.990 28,453 -0.06(-0.99%)
Jun 07, 2012 6.130 6.200 5.980 6.050 265,920 -0.08(-1.31%)
Jun 06, 2012 6.010 6.146 5.990 6.130 166,361 +0.13(+2.17%)
Jun 05, 2012 5.850 6.030 5.850 6.000 99,964 +0.11(+1.87%)
Jun 04, 2012 5.880 5.910 5.780 5.890 118,852 -0.02(-0.34%)
Jun 01, 2012 5.930 6.000 5.840 5.910 76,155 -0.11(-1.83%)
May 31, 2012 5.990 6.080 5.890 6.020 213,049 +0.06(+1.01%)
May 30, 2012 5.900 5.990 5.860 5.960 129,031 +0.03(+0.51%)
May 29, 2012 5.850 5.990 5.850 5.930 350,217 +0.08(+1.37%)
May 25, 2012 5.810 5.850 5.730 5.850 50,843 +0.04(+0.69%)
May 24, 2012 5.670 5.860 5.620 5.810 161,576 +0.01(+0.17%)
May 23, 2012 5.810 5.850 5.720 5.800 92,764 -0.05(-0.85%)
May 22, 2012 5.580 5.890 5.580 5.850 197,383 +0.23(+4.09%)
May 21, 2012 5.810 5.880 5.600 5.620 47,118 -0.20(-3.44%)
May 18, 2012 5.920 5.990 5.790 5.820 80,137 -0.10(-1.69%)
May 17, 2012 5.880 5.990 5.800 5.920 117,034 +0.06(+1.02%)
May 16, 2012 5.920 5.920 5.760 5.860 190,952 -0.08(-1.43%)
May 15, 2012 5.890 5.960 5.770 5.945 96,155 +0.03(+0.42%)
May 14, 2012 5.960 6.050 5.860 5.920 307,749 -0.05(-0.84%)
May 11, 2012 5.860 6.020 5.820 5.970 291,626 +0.08(+1.36%)
May 10, 2012 5.910 5.990 5.830 5.890 222,623 +0.00(+0.00%)
May 09, 2012 5.620 5.910 5.510 5.890 159,997 +0.23(+4.06%)
May 08, 2012 5.730 5.790 5.650 5.660 94,942 -0.07(-1.22%)
May 07, 2012 5.600 5.750 5.510 5.730 54,023 +0.13(+2.32%)
May 04, 2012 5.550 5.640 5.460 5.600 64,906 +0.06(+1.08%)
May 03, 2012 5.660 5.680 5.460 5.540 88,352 -0.11(-1.95%)
May 02, 2012 5.700 5.770 5.620 5.650 125,549 -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.