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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2005 5.210 5.260 4.930 4.940 442,984 -0.18(-3.52%)
Oct 28, 2005 5.190 5.190 4.950 5.120 511,864 +0.33(+6.89%)
Oct 27, 2005 4.850 4.860 4.750 4.790 129,211 +0.00(+0.00%)
Oct 26, 2005 4.970 4.970 4.720 4.790 204,749 -0.11(-2.24%)
Oct 25, 2005 5.000 5.050 4.810 4.900 161,413 -0.06(-1.21%)
Oct 24, 2005 4.750 5.000 4.750 4.960 609,909 +0.13(+2.69%)
Oct 21, 2005 4.710 4.940 4.660 4.830 442,796 +0.10(+2.11%)
Oct 20, 2005 4.740 4.840 4.700 4.730 374,300 -0.04(-0.84%)
Oct 19, 2005 4.600 4.880 4.550 4.770 556,122 +0.17(+3.70%)
Oct 18, 2005 4.550 4.650 4.520 4.600 411,482 +0.07(+1.55%)
Oct 17, 2005 4.690 4.690 4.500 4.530 262,067 -0.08(-1.74%)
Oct 14, 2005 4.610 4.690 4.570 4.610 268,559 +0.01(+0.22%)
Oct 13, 2005 4.640 4.720 4.540 4.600 276,673 -0.03(-0.65%)
Oct 12, 2005 4.700 4.840 4.630 4.630 449,493 -0.10(-2.11%)
Oct 11, 2005 4.630 4.760 4.620 4.730 295,958 +0.17(+3.73%)
Oct 10, 2005 4.530 4.710 4.530 4.560 321,401 +0.05(+1.11%)
Oct 07, 2005 4.720 4.720 4.430 4.510 439,841 -0.03(-0.66%)
Oct 06, 2005 4.810 4.810 4.490 4.540 596,427 -0.14(-2.99%)
Oct 05, 2005 4.660 4.730 4.570 4.680 307,175 +0.02(+0.43%)
Oct 04, 2005 4.790 4.810 4.660 4.660 310,425 -0.13(-2.71%)
Oct 03, 2005 4.860 4.910 4.750 4.790 270,061 -0.07(-1.44%)
Sep 30, 2005 4.900 5.000 4.850 4.860 903,711 -0.12(-2.41%)
Sep 29, 2005 4.990 5.030 4.950 4.980 219,186 -0.05(-0.99%)
Sep 28, 2005 5.090 5.090 4.990 5.030 184,395 -0.03(-0.59%)
Sep 27, 2005 5.050 5.130 4.990 5.060 840,598 +0.01(+0.20%)
Sep 26, 2005 5.050 5.140 5.040 5.050 235,314 +0.00(+0.00%)
Sep 23, 2005 5.050 5.160 5.020 5.050 104,574 -0.05(-0.98%)
Sep 22, 2005 5.100 5.200 5.090 5.100 186,240 -0.01(-0.20%)
Sep 21, 2005 5.020 5.170 5.000 5.110 344,985 +0.05(+0.99%)
Sep 20, 2005 5.110 5.190 5.000 5.060 342,232 -0.08(-1.56%)
Sep 19, 2005 5.170 5.170 5.100 5.140 118,478 -0.03(-0.58%)
Sep 16, 2005 5.120 5.180 5.100 5.170 117,256 +0.03(+0.58%)
Sep 15, 2005 5.200 5.220 5.100 5.140 185,032 -0.04(-0.77%)
Sep 14, 2005 5.230 5.240 5.150 5.180 195,600 +0.00(+0.00%)
Sep 13, 2005 5.080 5.220 5.050 5.180 214,309 +0.10(+1.97%)
Sep 12, 2005 5.140 5.210 5.050 5.080 484,764 -0.07(-1.36%)
Sep 09, 2005 5.220 5.270 5.140 5.150 190,244 -0.08(-1.53%)
Sep 08, 2005 5.240 5.310 5.220 5.230 147,844 -0.04(-0.76%)
Sep 07, 2005 5.250 5.300 5.250 5.270 99,085 +0.00(+0.00%)
Sep 06, 2005 5.350 5.350 5.250 5.270 184,350 -0.06(-1.13%)
Sep 02, 2005 5.350 5.380 5.320 5.330 137,339 -0.05(-0.93%)
Sep 01, 2005 5.340 5.390 5.340 5.380 232,166 +0.03(+0.56%)
Aug 31, 2005 5.350 5.440 5.340 5.350 91,619 -0.02(-0.37%)
Aug 30, 2005 5.360 5.450 5.320 5.370 370,967 -0.02(-0.37%)
Aug 29, 2005 5.370 5.440 5.310 5.390 138,136 +0.03(+0.56%)
Aug 26, 2005 5.410 5.450 5.310 5.360 100,614 -0.08(-1.47%)
Aug 25, 2005 5.340 5.510 5.340 5.440 261,626 +0.09(+1.68%)
Aug 24, 2005 5.320 5.420 5.310 5.350 200,039 -0.02(-0.37%)
Aug 23, 2005 5.540 5.540 5.370 5.370 128,640 -0.05(-0.92%)
Aug 22, 2005 5.300 5.490 5.300 5.420 166,978 +0.12(+2.26%)
Aug 19, 2005 5.360 5.370 5.290 5.300 120,084 -0.01(-0.19%)
Aug 18, 2005 5.260 5.350 5.240 5.310 162,258 +0.01(+0.19%)
Aug 17, 2005 5.350 5.350 5.200 5.300 225,138 -0.01(-0.19%)
Aug 16, 2005 5.350 5.350 5.200 5.310 267,581 -0.02(-0.38%)
Aug 15, 2005 5.220 5.390 5.220 5.330 147,680 +0.10(+1.91%)
Aug 12, 2005 5.150 5.240 5.080 5.230 885,661 +0.08(+1.55%)
Aug 11, 2005 5.210 5.290 5.050 5.150 727,001 +0.00(+0.00%)
Aug 10, 2005 5.300 5.300 4.950 5.150 600,327 -0.11(-2.09%)
Aug 09, 2005 5.880 5.980 5.150 5.260 1,967,979 -0.61(-10.39%)
Aug 08, 2005 5.700 5.920 5.700 5.870 269,087 +0.16(+2.80%)
Aug 05, 2005 5.680 5.820 5.650 5.710 173,354 +0.02(+0.35%)
Aug 04, 2005 5.920 5.950 5.690 5.690 226,308 -0.26(-4.37%)
Aug 03, 2005 6.000 6.070 5.890 5.950 162,441 -0.05(-0.83%)
Aug 02, 2005 6.000 6.090 5.970 6.000 177,688 +0.00(+0.00%)
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.