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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2011 5.060 5.280 5.030 5.230 277,050 +0.22(+4.39%)
Aug 30, 2011 5.140 5.180 4.950 5.010 258,070 -0.17(-3.28%)
Aug 29, 2011 5.130 5.290 5.130 5.180 163,211 +0.10(+1.97%)
Aug 26, 2011 5.250 5.290 4.900 5.080 395,578 -0.23(-4.33%)
Aug 25, 2011 5.320 5.510 5.230 5.310 438,298 +0.03(+0.57%)
Aug 24, 2011 5.000 5.380 4.950 5.280 368,377 +0.30(+6.02%)
Aug 23, 2011 4.930 5.030 4.800 4.980 244,854 +0.07(+1.43%)
Aug 22, 2011 4.850 5.020 4.700 4.910 542,623 +0.18(+3.81%)
Aug 19, 2011 4.850 4.970 4.680 4.730 400,311 -0.20(-4.06%)
Aug 18, 2011 5.180 5.220 4.890 4.930 351,289 -0.38(-7.16%)
Aug 17, 2011 5.520 5.530 5.250 5.310 328,140 -0.19(-3.45%)
Aug 16, 2011 5.450 5.550 5.380 5.500 277,544 +0.05(+0.92%)
Aug 15, 2011 5.210 5.490 5.210 5.450 297,698 +0.29(+5.62%)
Aug 12, 2011 5.220 5.350 5.113 5.160 241,418 +0.01(+0.19%)
Aug 11, 2011 5.270 5.390 5.090 5.150 362,910 -0.02(-0.39%)
Aug 10, 2011 4.910 5.250 4.900 5.170 436,248 +0.18(+3.61%)
Aug 09, 2011 4.930 5.020 4.630 4.990 459,015 +0.11(+2.25%)
Aug 08, 2011 4.900 5.077 4.770 4.880 512,125 -0.34(-6.51%)
Aug 05, 2011 5.160 5.337 4.780 5.220 579,437 +0.05(+0.97%)
Aug 04, 2011 5.720 5.720 5.150 5.170 648,226 -0.65(-11.17%)
Aug 03, 2011 5.720 5.930 5.420 5.820 476,585 +0.20(+3.56%)
Aug 02, 2011 5.780 5.940 5.570 5.620 367,251 -0.22(-3.77%)
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.