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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2002 2.300 2.310 2.200 2.310 24,300 -0.04(-1.70%)
Sep 27, 2002 2.440 2.500 2.280 2.350 22,800 -0.11(-4.47%)
Sep 26, 2002 2.490 2.510 2.450 2.460 11,300 -0.04(-1.60%)
Sep 25, 2002 2.280 2.500 2.280 2.500 24,000 +0.18(+7.76%)
Sep 24, 2002 2.260 2.380 2.200 2.320 44,600 -0.06(-2.52%)
Sep 23, 2002 2.340 2.390 2.200 2.380 35,270 +0.04(+1.71%)
Sep 20, 2002 2.330 2.380 2.280 2.340 18,400 +0.01(+0.43%)
Sep 19, 2002 2.460 2.460 2.250 2.330 35,700 -0.13(-5.28%)
Sep 18, 2002 2.500 2.500 2.320 2.460 36,500 -0.02(-0.81%)
Sep 17, 2002 2.690 2.690 2.450 2.480 25,800 -0.18(-6.77%)
Sep 16, 2002 2.661 2.710 2.660 2.660 1,800 -0.07(-2.56%)
Sep 13, 2002 2.690 2.730 2.650 2.730 6,100 +0.04(+1.49%)
Sep 12, 2002 2.790 2.800 2.640 2.690 16,400 +0.02(+0.75%)
Sep 11, 2002 2.700 2.700 2.670 2.670 4,700 -0.05(-1.84%)
Sep 10, 2002 2.630 2.720 2.630 2.720 29,900 +0.07(+2.64%)
Sep 09, 2002 2.570 2.660 2.570 2.650 9,100 +0.03(+1.15%)
Sep 06, 2002 2.610 2.650 2.570 2.620 5,300 -0.03(-1.13%)
Sep 05, 2002 2.620 2.690 2.560 2.650 16,300 +0.06(+2.36%)
Sep 04, 2002 2.650 2.650 2.570 2.589 10,200 +0.02(+0.74%)
Sep 03, 2002 2.740 2.740 2.560 2.570 23,600 -0.27(-9.48%)
Aug 30, 2002 2.900 2.900 2.740 2.839 4,800 -0.06(-2.10%)
Aug 29, 2002 2.910 2.920 2.770 2.900 15,100 -0.02(-0.68%)
Aug 28, 2002 2.790 3.000 2.790 2.920 24,700 +0.07(+2.46%)
Aug 27, 2002 2.700 2.919 2.640 2.850 67,600 +0.17(+6.34%)
Aug 26, 2002 2.810 2.810 2.630 2.680 10,300 -0.09(-3.25%)
Aug 23, 2002 2.610 2.810 2.580 2.770 14,600 +0.07(+2.59%)
Aug 22, 2002 2.780 2.800 2.600 2.700 24,900 -0.09(-3.23%)
Aug 21, 2002 2.650 2.790 2.650 2.790 44,400 +0.15(+5.68%)
Aug 20, 2002 2.650 2.660 2.591 2.640 4,400 -0.14(-5.04%)
Aug 16, 2002 2.781 2.790 2.780 2.780 6,200 -0.11(-3.81%)
Aug 15, 2002 2.970 2.970 2.790 2.890 2,420,000 -0.10(-3.34%)
Aug 14, 2002 3.090 3.100 2.960 2.990 39,200 +0.00(+0.00%)
Aug 13, 2002 3.200 3.210 2.910 2.990 50,000 -0.08(-2.61%)
Aug 12, 2002 3.000 3.070 3.000 3.070 36,500 +0.37(+13.70%)
Aug 07, 2002 2.700 2.730 2.450 2.700 37,400 +0.00(+0.00%)
Aug 06, 2002 2.280 2.700 2.260 2.700 4,710,000 +0.30(+12.50%)
Aug 05, 2002 2.550 2.550 2.250 2.400 750,000 -0.08(-3.23%)
Aug 02, 2002 2.510 2.510 2.310 2.480 31,100 -0.06(-2.36%)
Aug 01, 2002 2.650 2.650 2.500 2.540 2,800 -0.17(-6.27%)
Jul 31, 2002 2.590 2.710 2.590 2.710 700 +0.11(+4.23%)
Jul 30, 2002 2.551 2.730 2.551 2.600 19,000 -0.10(-3.70%)
Jul 29, 2002 2.400 2.700 2.400 2.700 91,000 +0.23(+9.31%)
Jul 26, 2002 2.470 2.470 2.350 2.470 24,500 -0.08(-3.14%)
Jul 25, 2002 2.600 2.600 2.400 2.550 47,800 -0.05(-1.92%)
Jul 24, 2002 2.600 2.650 2.450 2.600 51,900 -0.01(-0.38%)
Jul 23, 2002 2.500 2.610 2.450 2.610 44,000 +0.10(+3.98%)
Jul 22, 2002 2.560 2.640 2.490 2.510 29,200 -0.19(-7.04%)
Jul 19, 2002 2.650 2.700 2.610 2.700 12,500 +0.01(+0.37%)
Jul 17, 2002 2.280 2.690 2.280 2.690 108,800 -0.05(-1.82%)
Jul 12, 2002 2.770 2.850 2.700 2.740 31,000 -0.03(-1.08%)
Jul 11, 2002 2.750 2.800 2.700 2.770 44,600 +0.02(+0.73%)
Jul 10, 2002 2.930 2.930 2.700 2.750 20,300 -0.16(-5.50%)
Jul 09, 2002 2.780 2.910 2.780 2.910 23,200 +0.13(+4.68%)
Jul 08, 2002 2.790 2.790 2.780 2.780 8,700 -0.01(-0.36%)
Jul 05, 2002 2.620 2.790 2.620 2.790 5,300 +0.11(+4.10%)
Jul 04, 2002 2.750 2.750 2.540 2.680 28,400 +0.00(+0.00%)
Jul 03, 2002 2.750 2.750 2.540 2.680 28,400 -0.10(-3.60%)
Jul 02, 2002 2.750 2.820 2.730 2.780 36,900 +0.03(+1.09%)
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.