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

Sunopta Inc (NQ: STKL )

5.740 UNCHANGED
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 (%)
Dec 30, 2011 4.810 4.850 4.770 4.820 102,634 +0.01(+0.21%)
Dec 29, 2011 4.850 4.900 4.810 4.810 143,113 -0.03(-0.62%)
Dec 28, 2011 4.990 5.054 4.750 4.840 262,056 -0.17(-3.39%)
Dec 27, 2011 5.130 5.200 4.940 5.010 141,751 -0.16(-3.09%)
Dec 23, 2011 5.170 5.200 5.090 5.170 127,368 -0.11(-2.08%)
Dec 21, 2011 5.030 5.320 5.010 5.280 95,067 +0.23(+4.55%)
Dec 20, 2011 5.040 5.180 5.000 5.050 118,003 +0.10(+2.02%)
Dec 19, 2011 5.050 5.080 4.950 4.950 72,777 -0.08(-1.59%)
Dec 16, 2011 5.030 5.160 5.000 5.030 66,499 +0.01(+0.20%)
Dec 15, 2011 5.100 5.170 5.010 5.020 62,941 -0.06(-1.18%)
Dec 14, 2011 5.010 5.190 4.950 5.080 136,446 +0.04(+0.79%)
Dec 13, 2011 5.090 5.200 5.030 5.040 86,070 -0.03(-0.59%)
Dec 12, 2011 5.040 5.110 5.000 5.070 91,672 +0.00(+0.00%)
Dec 09, 2011 4.810 5.151 4.761 5.070 172,328 +0.27(+5.63%)
Dec 08, 2011 4.910 4.950 4.800 4.800 84,368 -0.15(-3.03%)
Dec 07, 2011 4.720 4.990 4.715 4.950 104,548 +0.21(+4.43%)
Dec 06, 2011 4.810 4.812 4.700 4.740 87,236 -0.07(-1.46%)
Dec 05, 2011 4.880 4.940 4.780 4.810 61,978 -0.02(-0.41%)
Dec 02, 2011 4.980 5.001 4.790 4.830 116,793 -0.10(-2.03%)
Dec 01, 2011 5.000 5.055 4.850 4.930 421,666 -0.06(-1.20%)
Nov 30, 2011 5.190 5.200 4.950 4.990 202,101 -0.07(-1.38%)
Nov 29, 2011 5.030 5.060 4.700 5.060 417,272 +0.06(+1.20%)
Nov 28, 2011 5.270 5.270 4.990 5.000 139,531 -0.08(-1.57%)
Nov 25, 2011 5.250 5.250 5.050 5.080 45,590 -0.19(-3.61%)
Nov 23, 2011 5.410 5.510 5.180 5.270 166,943 -0.19(-3.48%)
Nov 22, 2011 5.440 5.600 5.370 5.460 252,310 -0.02(-0.36%)
Nov 21, 2011 5.480 5.650 5.390 5.480 264,065 -0.25(-4.36%)
Nov 18, 2011 5.260 5.800 5.250 5.730 316,523 +0.48(+9.14%)
Nov 17, 2011 5.110 5.260 5.000 5.250 140,988 +0.15(+2.94%)
Nov 16, 2011 4.850 5.210 4.815 5.100 223,084 +0.23(+4.72%)
Nov 15, 2011 4.700 4.960 4.700 4.870 80,538 +0.14(+2.96%)
Nov 14, 2011 4.970 4.970 4.730 4.730 92,720 -0.26(-5.21%)
Nov 11, 2011 4.860 5.040 4.820 4.990 84,903 +0.16(+3.31%)
Nov 10, 2011 4.960 5.000 4.750 4.830 56,022 -0.05(-1.02%)
Nov 09, 2011 4.990 5.120 4.846 4.880 112,757 -0.26(-5.06%)
Nov 08, 2011 5.050 5.190 4.910 5.140 88,820 +0.09(+1.78%)
Nov 07, 2011 5.150 5.150 4.950 5.050 77,102 -0.11(-2.13%)
Nov 04, 2011 5.270 5.300 5.150 5.160 37,796 -0.14(-2.64%)
Nov 03, 2011 5.150 5.340 5.030 5.300 106,289 +0.20(+3.92%)
Nov 02, 2011 5.040 5.150 4.980 5.100 43,703 +0.09(+1.80%)
Nov 01, 2011 5.090 5.171 4.960 5.010 86,149 -0.19(-3.65%)
Oct 31, 2011 5.230 5.385 5.190 5.200 250,613 -0.08(-1.52%)
Oct 28, 2011 5.480 5.530 5.180 5.280 197,952 -0.26(-4.69%)
Oct 27, 2011 5.430 5.620 5.300 5.540 109,437 +0.22(+4.14%)
Oct 26, 2011 5.350 5.410 5.210 5.320 160,429 +0.04(+0.76%)
Oct 25, 2011 5.470 5.470 5.280 5.280 26,631 -0.21(-3.83%)
Oct 24, 2011 5.280 5.550 5.190 5.490 128,049 +0.19(+3.58%)
Oct 21, 2011 5.450 5.530 5.210 5.300 88,262 -0.03(-0.56%)
Oct 20, 2011 5.340 5.380 5.180 5.330 83,753 -0.02(-0.37%)
Oct 19, 2011 5.330 5.370 5.200 5.350 76,930 +0.01(+0.19%)
Oct 18, 2011 5.120 5.370 5.090 5.340 131,575 +0.21(+4.09%)
Oct 17, 2011 5.450 5.460 5.100 5.130 104,296 -0.32(-5.87%)
Oct 14, 2011 5.560 5.560 5.360 5.450 63,886 -0.04(-0.73%)
Oct 13, 2011 5.280 5.520 5.230 5.490 103,288 +0.17(+3.20%)
Oct 12, 2011 5.250 5.330 5.190 5.320 136,066 +0.07(+1.33%)
Oct 11, 2011 5.150 5.250 5.063 5.250 56,585 +0.06(+1.16%)
Oct 10, 2011 5.110 5.250 5.070 5.190 83,437 +0.17(+3.39%)
Oct 07, 2011 5.040 5.140 4.970 5.020 169,015 +0.03(+0.60%)
Oct 06, 2011 4.700 5.020 4.540 4.990 149,364 +0.32(+6.85%)
Oct 05, 2011 4.570 4.680 4.510 4.670 98,672 +0.10(+2.19%)
Oct 04, 2011 4.580 4.710 4.400 4.570 213,993 -0.07(-1.51%)
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.