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

Sunopta Inc (NQ: STKL )

5.540 UNCHANGED
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 (%)
Dec 30, 2005 5.240 5.340 5.150 5.260 263,706 -0.03(-0.57%)
Dec 29, 2005 5.210 5.300 5.210 5.290 163,308 +0.06(+1.15%)
Dec 28, 2005 5.060 5.260 4.920 5.230 271,300 +0.17(+3.36%)
Dec 27, 2005 5.240 5.300 5.030 5.060 212,000 -0.17(-3.25%)
Dec 23, 2005 5.320 5.370 5.220 5.230 344,444 -0.13(-2.43%)
Dec 22, 2005 5.470 5.510 5.230 5.360 388,914 -0.12(-2.19%)
Dec 21, 2005 5.500 5.530 5.470 5.480 153,232 -0.02(-0.36%)
Dec 20, 2005 5.480 5.510 5.450 5.500 182,034 +0.02(+0.36%)
Dec 19, 2005 5.500 5.550 5.420 5.480 255,787 -0.03(-0.54%)
Dec 16, 2005 5.530 5.580 5.470 5.510 212,226 -0.08(-1.43%)
Dec 15, 2005 5.650 5.650 5.510 5.590 164,033 -0.01(-0.18%)
Dec 14, 2005 5.420 5.601 5.370 5.600 272,102 +0.09(+1.63%)
Dec 13, 2005 5.600 5.600 5.460 5.510 123,813 -0.03(-0.54%)
Dec 12, 2005 5.740 5.740 5.440 5.540 205,876 -0.13(-2.29%)
Dec 09, 2005 5.470 5.740 5.470 5.670 340,165 +0.16(+2.90%)
Dec 08, 2005 5.520 5.590 5.430 5.510 191,004 +0.01(+0.18%)
Dec 07, 2005 5.410 5.510 5.360 5.500 163,243 +0.08(+1.48%)
Dec 06, 2005 5.320 5.480 5.300 5.420 320,315 +0.05(+0.93%)
Dec 05, 2005 5.380 5.460 5.320 5.370 208,381 -0.06(-1.10%)
Dec 02, 2005 5.460 5.480 5.340 5.430 167,506 +0.03(+0.56%)
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.