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 31, 2009 3.390 3.360 3.360 3.360 71,800 -0.02(-0.59%)
Dec 30, 2009 3.320 3.430 3.320 3.380 149,229 +0.03(+1.05%)
Dec 29, 2009 3.310 3.370 3.310 3.345 177,004 +0.02(+0.45%)
Dec 28, 2009 3.420 3.420 3.320 3.330 140,823 -0.03(-0.89%)
Dec 24, 2009 3.340 3.440 3.340 3.360 42,478 +0.00(+0.00%)
Dec 23, 2009 3.310 3.400 3.310 3.360 110,201 +0.03(+0.90%)
Dec 22, 2009 3.400 3.440 3.310 3.330 124,963 -0.06(-1.77%)
Dec 21, 2009 3.400 3.412 3.330 3.390 172,885 +0.05(+1.50%)
Dec 18, 2009 3.310 3.370 3.300 3.340 86,483 +0.01(+0.30%)
Dec 17, 2009 3.360 3.380 3.280 3.330 182,505 -0.05(-1.48%)
Dec 16, 2009 3.400 3.500 3.360 3.380 692,498 -0.02(-0.59%)
Dec 15, 2009 3.400 3.450 3.380 3.400 119,594 -0.06(-1.73%)
Dec 14, 2009 3.470 3.500 3.420 3.460 239,158 +0.00(+0.00%)
Dec 11, 2009 3.390 3.490 3.290 3.460 336,124 +0.07(+2.06%)
Dec 10, 2009 3.540 3.540 3.359 3.390 370,328 +0.05(+1.50%)
Dec 09, 2009 3.230 3.360 3.220 3.340 213,834 +0.12(+3.73%)
Dec 08, 2009 3.090 3.250 3.090 3.220 134,568 +0.10(+3.21%)
Dec 07, 2009 3.250 3.300 3.050 3.120 249,016 -0.14(-4.29%)
Dec 04, 2009 3.270 3.330 3.250 3.260 127,191 -0.02(-0.61%)
Dec 03, 2009 3.420 3.420 3.240 3.280 231,205 -0.17(-4.93%)
Dec 02, 2009 3.490 3.520 3.350 3.450 382,534 -0.03(-0.86%)
Dec 01, 2009 3.450 3.520 3.400 3.480 198,037 +0.12(+3.57%)
Nov 30, 2009 3.670 3.680 3.340 3.360 423,890 -0.31(-8.45%)
Nov 27, 2009 3.550 3.710 3.520 3.670 104,304 +0.00(+0.00%)
Nov 25, 2009 3.710 3.760 3.650 3.670 175,019 -0.05(-1.34%)
Nov 24, 2009 3.770 3.790 3.680 3.720 180,932 -0.08(-2.11%)
Nov 23, 2009 3.750 3.830 3.750 3.800 287,898 +0.05(+1.33%)
Nov 20, 2009 3.650 3.780 3.650 3.750 204,046 +0.03(+0.81%)
Nov 19, 2009 3.650 3.760 3.540 3.720 275,919 +0.04(+1.09%)
Nov 18, 2009 3.750 3.890 3.680 3.680 296,706 -0.11(-2.90%)
Nov 17, 2009 3.690 3.810 3.690 3.790 493,387 +0.04(+1.07%)
Nov 16, 2009 3.540 3.780 3.540 3.750 259,163 +0.24(+6.84%)
Nov 13, 2009 3.420 3.550 3.380 3.510 153,636 +0.11(+3.24%)
Nov 12, 2009 3.300 3.450 3.300 3.400 568,286 +0.07(+2.10%)
Nov 11, 2009 3.240 3.380 3.200 3.330 197,642 +0.14(+4.39%)
Nov 10, 2009 3.430 3.430 3.120 3.190 332,661 -0.22(-6.45%)
Nov 09, 2009 3.370 3.430 3.269 3.410 179,482 +0.12(+3.65%)
Nov 06, 2009 3.620 3.620 3.100 3.290 852,862 -0.42(-11.32%)
Nov 05, 2009 3.700 3.710 3.590 3.710 229,617 +0.03(+0.82%)
Nov 04, 2009 3.690 3.750 3.680 3.680 241,854 +0.01(+0.27%)
Nov 03, 2009 3.630 3.680 3.630 3.670 117,874 -0.01(-0.27%)
Nov 02, 2009 3.800 3.830 3.610 3.680 169,183 -0.01(-0.27%)
Oct 30, 2009 3.650 3.710 3.520 3.690 182,279 +0.02(+0.54%)
Oct 29, 2009 3.590 3.710 3.581 3.670 149,100 +0.08(+2.23%)
Oct 28, 2009 3.740 3.795 3.590 3.590 235,889 -0.17(-4.52%)
Oct 27, 2009 3.720 3.850 3.710 3.760 159,184 +0.02(+0.53%)
Oct 26, 2009 3.790 3.830 3.650 3.740 231,347 -0.08(-2.09%)
Oct 23, 2009 3.890 3.910 3.802 3.820 229,113 -0.09(-2.30%)
Oct 22, 2009 3.880 3.920 3.680 3.910 451,546 +0.03(+0.77%)
Oct 21, 2009 4.000 4.000 3.880 3.880 184,343 -0.11(-2.76%)
Oct 20, 2009 4.000 4.090 3.950 3.990 475,246 -0.03(-0.75%)
Oct 19, 2009 4.100 4.100 4.020 4.020 450,770 -0.09(-2.19%)
Oct 16, 2009 4.070 4.150 4.030 4.110 110,493 +0.02(+0.49%)
Oct 15, 2009 4.120 4.200 4.030 4.090 176,797 -0.02(-0.49%)
Oct 14, 2009 4.090 4.230 4.090 4.110 116,855 +0.04(+0.86%)
Oct 13, 2009 4.250 4.260 4.050 4.075 186,151 -0.12(-2.98%)
Oct 12, 2009 4.270 4.340 4.200 4.200 73,348 -0.11(-2.55%)
Oct 09, 2009 4.340 4.340 4.260 4.310 146,210 -0.01(-0.23%)
Oct 08, 2009 4.300 4.350 4.230 4.320 208,522 +0.06(+1.41%)
Oct 07, 2009 4.300 4.400 4.250 4.260 345,070 -0.04(-0.93%)
Oct 06, 2009 4.110 4.310 4.080 4.300 235,907 +0.19(+4.62%)
Oct 05, 2009 4.110 4.200 4.040 4.110 213,277 +0.00(+0.00%)
Oct 02, 2009 4.000 4.140 3.910 4.110 263,643 +0.03(+0.74%)
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.