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

Sunopta Inc (NQ: STKL )

5.905 +0.255 (+4.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 9, 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, 2017 8.250 8.700 8.200 8.600 507,559 +0.35(+4.24%)
Aug 30, 2017 8.400 8.532 8.200 8.250 344,991 -0.20(-2.37%)
Aug 29, 2017 8.500 8.550 8.275 8.450 329,014 -0.15(-1.74%)
Aug 28, 2017 8.500 8.650 8.400 8.600 333,955 +0.05(+0.58%)
Aug 25, 2017 8.600 8.700 8.500 8.550 422,778 -0.05(-0.58%)
Aug 24, 2017 8.700 8.700 8.500 8.600 302,245 -0.15(-1.71%)
Aug 23, 2017 8.650 8.800 8.600 8.750 135,128 +0.10(+1.16%)
Aug 22, 2017 8.650 8.825 8.500 8.650 310,617 +0.00(+0.00%)
Aug 21, 2017 8.800 8.825 8.600 8.650 168,116 -0.20(-2.26%)
Aug 18, 2017 8.950 8.950 8.625 8.850 258,109 -0.10(-1.12%)
Aug 17, 2017 9.250 9.275 8.850 8.950 234,106 -0.35(-3.76%)
Aug 16, 2017 9.500 9.500 9.150 9.300 360,648 -0.15(-1.59%)
Aug 15, 2017 9.550 9.550 9.300 9.450 450,779 -0.05(-0.53%)
Aug 14, 2017 9.150 9.650 9.100 9.500 457,839 +0.35(+3.83%)
Aug 11, 2017 8.700 9.150 8.550 9.150 411,079 +0.55(+6.40%)
Aug 10, 2017 8.800 9.000 8.500 8.600 686,369 -0.35(-3.91%)
Aug 09, 2017 8.500 9.150 8.450 8.950 1,260,580 -0.20(-2.19%)
Aug 08, 2017 9.300 9.300 9.050 9.150 401,028 -0.20(-2.14%)
Aug 07, 2017 9.250 9.400 9.200 9.350 146,242 +0.10(+1.08%)
Aug 04, 2017 9.250 9.300 9.150 9.250 155,317 +0.10(+1.09%)
Aug 03, 2017 9.250 9.300 9.100 9.150 209,896 -0.10(-1.08%)
Aug 02, 2017 9.350 9.360 9.050 9.250 305,565 -0.15(-1.60%)
Aug 01, 2017 9.500 9.600 9.300 9.400 204,786 -0.10(-1.05%)
Jul 31, 2017 9.550 9.600 9.200 9.500 746,893 -0.10(-1.04%)
Jul 28, 2017 9.650 9.700 9.400 9.600 330,770 -0.05(-0.52%)
Jul 27, 2017 10.00 10.00 9.550 9.650 255,292 -0.25(-2.53%)
Jul 26, 2017 9.950 10.00 9.900 9.900 393,176 -0.10(-1.00%)
Jul 25, 2017 10.05 10.05 9.975 10.00 224,474 +0.00(+0.00%)
Jul 24, 2017 9.850 10.05 9.750 10.00 1,112,913 +0.15(+1.52%)
Jul 21, 2017 9.650 9.925 9.572 9.850 334,968 +0.15(+1.55%)
Jul 20, 2017 9.700 9.750 9.650 9.700 197,038 +0.05(+0.52%)
Jul 19, 2017 9.700 9.850 9.625 9.650 381,039 +0.05(+0.52%)
Jul 18, 2017 9.700 9.800 9.600 9.600 218,787 -0.15(-1.54%)
Jul 17, 2017 9.850 9.920 9.650 9.750 335,483 +0.00(+0.00%)
Jul 14, 2017 9.950 9.950 9.750 9.750 201,387 -0.20(-2.01%)
Jul 13, 2017 9.850 9.950 9.700 9.950 178,901 +0.05(+0.51%)
Jul 12, 2017 9.750 10.00 9.750 9.900 404,549 +0.10(+1.02%)
Jul 11, 2017 9.750 9.900 9.700 9.800 252,992 +0.00(+0.00%)
Jul 10, 2017 9.950 9.950 9.700 9.800 164,743 -0.15(-1.51%)
Jul 07, 2017 9.850 9.975 9.750 9.950 173,130 +0.10(+1.02%)
Jul 06, 2017 9.950 10.00 9.750 9.850 188,405 -0.05(-0.51%)
Jul 05, 2017 10.00 10.03 9.900 9.900 375,410 -0.15(-1.49%)
Jul 03, 2017 9.950 10.20 9.950 10.05 208,672 -0.15(-1.47%)
Jun 30, 2017 9.650 10.20 9.500 10.20 485,506 +0.60(+6.25%)
Jun 29, 2017 9.750 9.800 9.600 9.600 350,148 -0.15(-1.54%)
Jun 28, 2017 9.900 9.950 9.600 9.750 372,124 -0.10(-1.02%)
Jun 27, 2017 10.00 10.20 9.800 9.850 305,155 -0.15(-1.50%)
Jun 26, 2017 10.00 10.15 9.900 10.00 328,738 +0.00(+0.00%)
Jun 23, 2017 9.800 10.05 9.750 10.00 363,315 +0.20(+2.04%)
Jun 22, 2017 9.650 9.900 9.650 9.800 387,356 +0.05(+0.51%)
Jun 21, 2017 9.600 9.800 9.550 9.750 258,672 +0.20(+2.09%)
Jun 20, 2017 9.350 9.600 9.150 9.550 297,751 +0.25(+2.69%)
Jun 19, 2017 9.300 9.400 9.250 9.300 408,647 +0.00(+0.00%)
Jun 16, 2017 9.550 9.650 9.300 9.300 256,388 -0.20(-2.11%)
Jun 15, 2017 9.450 9.600 9.300 9.500 196,332 -0.05(-0.52%)
Jun 14, 2017 9.600 9.722 9.500 9.550 178,707 +0.00(+0.00%)
Jun 13, 2017 9.600 9.640 9.450 9.550 117,692 +0.00(+0.00%)
Jun 12, 2017 9.550 9.650 9.400 9.550 205,198 -0.05(-0.52%)
Jun 09, 2017 9.850 9.877 9.550 9.600 310,703 -0.25(-2.54%)
Jun 08, 2017 9.450 9.950 9.400 9.850 553,409 +0.40(+4.23%)
Jun 07, 2017 9.550 9.700 9.450 9.450 217,559 -0.15(-1.56%)
Jun 06, 2017 9.700 9.800 9.550 9.600 618,578 -0.10(-1.03%)
Jun 05, 2017 9.700 9.800 9.600 9.700 1,081,344 +0.00(+0.00%)
Jun 02, 2017 9.400 9.800 9.400 9.700 661,996 +0.25(+2.65%)
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.