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 (%)
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%)
Aug 01, 2018 8.250 8.350 8.100 8.200 193,675 +0.00(+0.00%)
Jul 31, 2018 8.250 8.400 8.100 8.200 324,994 +0.00(+0.00%)
Jul 30, 2018 8.250 8.300 8.200 8.200 144,543 -0.10(-1.20%)
Jul 27, 2018 8.350 8.500 8.250 8.300 121,900 -0.05(-0.60%)
Jul 26, 2018 8.300 8.500 8.300 8.350 89,320 +0.00(+0.00%)
Jul 25, 2018 8.300 8.450 8.300 8.350 86,343 -0.05(-0.60%)
Jul 24, 2018 8.500 8.750 8.250 8.400 216,529 -0.05(-0.59%)
Jul 23, 2018 8.650 8.700 8.450 8.450 185,738 -0.25(-2.87%)
Jul 20, 2018 8.400 8.800 8.350 8.700 175,851 +0.25(+2.96%)
Jul 19, 2018 8.250 8.550 8.250 8.450 128,858 +0.20(+2.42%)
Jul 18, 2018 8.350 8.400 8.200 8.250 220,542 -0.10(-1.20%)
Jul 17, 2018 8.400 8.500 8.300 8.350 115,164 -0.10(-1.18%)
Jul 16, 2018 8.500 8.550 8.350 8.450 121,438 +0.00(+0.00%)
Jul 13, 2018 8.650 8.400 8.450 139,159 -0.15(-1.74%)
Jul 12, 2018 8.750 8.550 8.600 163,646 -0.15(-1.71%)
Jul 11, 2018 8.750 8.850 8.650 8.750 102,365 -0.05(-0.57%)
Jul 10, 2018 8.850 9.000 8.700 8.800 509,925 +0.00(+0.00%)
Jul 09, 2018 8.950 8.950 8.650 8.800 380,539 -0.10(-1.12%)
Jul 06, 2018 9.000 9.100 8.850 8.900 208,186 -0.05(-0.56%)
Jul 05, 2018 9.000 8.500 8.950 292,932 +0.30(+3.47%)
Jul 03, 2018 8.650 8.650 8.650 0 +0.25(+2.98%)
Jul 02, 2018 8.350 8.450 8.250 8.400 136,410 +0.00(+0.00%)
Jun 29, 2018 8.300 8.480 8.250 8.400 204,718 +0.10(+1.20%)
Jun 28, 2018 8.200 8.374 8.150 8.300 123,164 +0.05(+0.61%)
Jun 27, 2018 8.400 8.400 8.150 8.250 174,821 -0.10(-1.20%)
Jun 26, 2018 8.350 8.500 8.300 8.350 187,052 -0.05(-0.60%)
Jun 25, 2018 8.450 8.450 8.275 8.400 215,279 +0.00(+0.00%)
Jun 22, 2018 8.400 8.450 8.350 8.400 272,988 +0.05(+0.60%)
Jun 21, 2018 8.350 8.450 8.325 8.350 195,407 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.350 259,448 +0.00(+0.00%)
Jun 19, 2018 8.450 8.500 8.327 8.350 157,725 -0.05(-0.60%)
Jun 18, 2018 8.300 8.400 8.300 8.400 221,041 +0.10(+1.20%)
Jun 15, 2018 8.400 8.275 8.300 225,126 -0.05(-0.60%)
Jun 14, 2018 8.300 8.400 8.250 8.350 137,633 +0.05(+0.60%)
Jun 13, 2018 8.500 8.600 8.250 8.300 304,826 -0.25(-2.92%)
Jun 12, 2018 8.350 8.550 8.350 8.550 2,265,011 +0.20(+2.40%)
Jun 11, 2018 8.100 8.400 7.995 8.350 184,578 +0.30(+3.73%)
Jun 08, 2018 7.850 8.200 7.850 8.050 217,762 +0.20(+2.55%)
Jun 07, 2018 7.850 7.950 7.700 7.850 123,019 +0.05(+0.64%)
Jun 06, 2018 7.950 7.950 7.625 7.800 191,349 -0.10(-1.27%)
Jun 05, 2018 7.850 8.000 7.850 7.900 137,491 +0.00(+0.00%)
Jun 04, 2018 8.200 8.225 7.850 7.900 184,747 -0.25(-3.07%)
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.