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, 2018 7.650 7.650 7.650 0 -0.05(-0.65%)
Aug 30, 2018 7.700 7.750 7.650 7.700 167,845 +0.05(+0.65%)
Aug 29, 2018 7.450 7.750 7.450 7.650 289,336 +0.10(+1.32%)
Aug 28, 2018 7.700 7.700 7.500 7.550 141,590 -0.10(-1.31%)
Aug 27, 2018 7.800 7.850 7.600 7.650 229,135 -0.05(-0.65%)
Aug 24, 2018 7.800 8.100 7.650 7.700 375,100 -0.15(-1.91%)
Aug 23, 2018 8.050 8.050 7.800 7.850 363,781 -0.15(-1.88%)
Aug 22, 2018 8.200 8.300 8.000 8.000 439,048 -0.25(-3.03%)
Aug 21, 2018 8.200 8.250 7.975 8.250 182,819 +0.05(+0.61%)
Aug 20, 2018 7.800 8.375 7.800 8.200 467,663 +0.45(+5.81%)
Aug 17, 2018 7.800 7.850 7.650 7.750 99,500 -0.10(-1.27%)
Aug 16, 2018 7.650 8.150 7.650 7.850 209,331 +0.15(+1.95%)
Aug 15, 2018 7.800 7.900 7.650 7.700 153,980 -0.10(-1.28%)
Aug 14, 2018 8.200 8.200 7.700 7.800 421,775 -0.35(-4.29%)
Aug 13, 2018 8.150 8.250 8.100 8.150 180,992 -0.05(-0.61%)
Aug 10, 2018 8.050 8.350 8.050 8.200 175,100 +0.10(+1.23%)
Aug 09, 2018 8.100 8.400 8.100 8.100 316,674 -0.15(-1.82%)
Aug 08, 2018 8.500 8.500 7.800 8.250 486,121 -0.10(-1.20%)
Aug 07, 2018 8.500 8.600 8.200 8.350 165,456 -0.20(-2.34%)
Aug 06, 2018 8.450 8.700 8.400 8.550 99,195 +0.00(+0.00%)
Aug 03, 2018 8.450 8.650 8.350 8.550 123,400 +0.15(+1.79%)
Aug 02, 2018 8.150 8.500 8.150 8.400 126,706 +0.20(+2.44%)
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.