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, 2004 6.640 6.650 6.340 6.550 309,000 +0.00(+0.00%)
Aug 30, 2004 6.450 6.610 6.340 6.550 202,000 +0.19(+2.99%)
Aug 27, 2004 6.350 6.700 6.190 6.360 519,900 +0.10(+1.60%)
Aug 26, 2004 5.880 6.510 5.840 6.260 926,700 +0.51(+8.87%)
Aug 25, 2004 5.440 5.880 5.250 5.750 1,208,800 +0.34(+6.28%)
Aug 24, 2004 5.701 5.750 5.260 5.410 1,809,300 -0.32(-5.58%)
Aug 23, 2004 5.860 5.920 5.650 5.730 339,500 -0.09(-1.55%)
Aug 20, 2004 5.890 5.940 5.820 5.820 565,300 -0.07(-1.19%)
Aug 19, 2004 5.999 6.010 5.860 5.890 235,300 -0.13(-2.16%)
Aug 18, 2004 5.900 6.060 5.760 6.020 459,600 +0.12(+2.03%)
Aug 17, 2004 6.130 6.130 5.850 5.900 314,000 -0.05(-0.84%)
Aug 16, 2004 5.870 6.000 5.800 5.950 335,900 +0.11(+1.88%)
Aug 13, 2004 6.060 6.060 5.770 5.840 512,700 +0.06(+1.04%)
Aug 12, 2004 6.200 6.200 5.710 5.780 700,900 -0.08(-1.37%)
Aug 11, 2004 6.220 6.300 5.500 5.860 732,400 -0.34(-5.48%)
Aug 10, 2004 6.540 6.580 5.560 6.200 1,822,700 -0.20(-3.13%)
Aug 09, 2004 7.050 7.540 6.110 6.400 738,200 -0.56(-8.05%)
Aug 06, 2004 7.000 7.170 6.500 6.960 490,600 +0.03(+0.43%)
Aug 05, 2004 7.080 7.210 6.800 6.930 302,700 -0.23(-3.21%)
Aug 04, 2004 7.200 7.390 7.000 7.160 277,300 -0.02(-0.28%)
Aug 03, 2004 7.000 7.370 6.970 7.180 495,475 +0.26(+3.76%)
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.