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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
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 (%)
Feb 28, 2003 3.810 3.810 3.400 3.430 225,100 -0.29(-7.80%)
Feb 27, 2003 3.680 3.770 3.610 3.720 202,000 +0.07(+1.92%)
Feb 26, 2003 3.610 3.730 3.600 3.650 210,000 -0.01(-0.27%)
Feb 25, 2003 3.580 3.750 3.450 3.660 244,500 +0.08(+2.23%)
Feb 24, 2003 3.500 3.590 3.360 3.580 127,000 +0.04(+1.13%)
Feb 21, 2003 3.600 3.630 3.500 3.540 175,600 -0.06(-1.67%)
Feb 20, 2003 3.280 3.650 3.280 3.600 288,700 +0.20(+5.88%)
Feb 19, 2003 3.350 3.480 3.320 3.400 186,000 +0.09(+2.72%)
Feb 18, 2003 3.510 3.590 3.300 3.310 105,600 -0.18(-5.16%)
Feb 14, 2003 3.350 3.640 3.300 3.490 315,500 +0.07(+2.05%)
Feb 13, 2003 3.100 3.450 3.100 3.420 256,300 +0.32(+10.29%)
Feb 12, 2003 3.110 3.170 3.100 3.101 38,200 +0.00(+0.03%)
Feb 11, 2003 3.060 3.210 3.060 3.100 126,900 +0.01(+0.32%)
Feb 10, 2003 3.010 3.140 3.000 3.090 71,200 +0.09(+3.00%)
Feb 07, 2003 3.030 3.050 3.000 3.000 6,800 -0.04(-1.32%)
Feb 06, 2003 3.110 3.160 3.040 3.040 30,900 -0.07(-2.25%)
Feb 05, 2003 3.180 3.200 3.110 3.110 19,800 -0.08(-2.51%)
Feb 04, 2003 3.100 3.250 3.040 3.190 147,600 +0.13(+4.25%)
Feb 03, 2003 3.100 3.120 3.050 3.060 9,400 -0.02(-0.65%)
Jan 31, 2003 3.100 3.150 3.070 3.080 10,100 +0.01(+0.33%)
Jan 30, 2003 3.150 3.131 3.070 3.070 15,300 -0.08(-2.54%)
Jan 29, 2003 3.130 3.180 3.130 3.150 17,200 +0.03(+0.96%)
Jan 28, 2003 3.140 3.200 3.120 3.120 22,400 -0.02(-0.64%)
Jan 27, 2003 3.100 3.140 2.900 3.140 21,700 +0.04(+1.29%)
Jan 24, 2003 2.960 3.100 2.960 3.100 23,400 +0.13(+4.38%)
Jan 23, 2003 3.020 3.030 2.970 2.970 6,200 -0.02(-0.67%)
Jan 22, 2003 3.200 3.200 2.980 2.990 23,000 -0.14(-4.47%)
Jan 21, 2003 3.150 3.180 2.990 3.130 45,200 -0.02(-0.63%)
Jan 17, 2003 3.140 3.180 3.130 3.150 25,100 +0.06(+1.94%)
Jan 16, 2003 3.100 3.150 3.050 3.090 3,000 -0.05(-1.59%)
Jan 15, 2003 3.000 3.170 3.000 3.140 14,400 -0.03(-0.95%)
Jan 14, 2003 3.010 3.170 3.000 3.170 25,000 +0.10(+3.26%)
Jan 13, 2003 3.130 3.130 2.990 3.070 27,400 -0.05(-1.60%)
Jan 10, 2003 3.140 3.140 3.080 3.120 11,300 -0.02(-0.64%)
Jan 09, 2003 3.150 3.150 3.040 3.140 42,400 +0.04(+1.29%)
Jan 08, 2003 3.050 3.150 3.040 3.100 19,500 +0.01(+0.32%)
Jan 07, 2003 3.050 3.100 2.900 3.090 252,500 -0.02(-0.61%)
Jan 06, 2003 3.169 3.169 3.060 3.109 14,900 -0.06(-1.92%)
Jan 03, 2003 3.090 3.170 3.080 3.170 10,400 +0.11(+3.59%)
Jan 02, 2003 3.150 3.170 3.060 3.060 16,700 -0.09(-2.86%)
Dec 31, 2002 2.980 3.170 2.670 3.150 22,300 +0.07(+2.27%)
Dec 30, 2002 3.100 3.100 3.000 3.080 13,900 -0.05(-1.75%)
Dec 27, 2002 3.121 3.150 3.060 3.135 9,000 -0.02(-0.48%)
Dec 26, 2002 3.150 3.200 3.110 3.150 10,200 +0.02(+0.64%)
Dec 24, 2002 3.120 3.180 3.120 3.130 8,300 -0.02(-0.63%)
Dec 23, 2002 3.070 3.150 3.060 3.150 20,200 +0.02(+0.64%)
Dec 20, 2002 3.110 3.150 3.110 3.130 8,500 +0.03(+0.97%)
Dec 19, 2002 3.050 3.140 3.050 3.100 27,800 +0.05(+1.64%)
Dec 18, 2002 3.070 3.080 3.000 3.050 22,400 -0.05(-1.61%)
Dec 17, 2002 3.020 3.150 2.990 3.100 19,200 +0.10(+3.33%)
Dec 16, 2002 3.070 3.080 3.000 3.000 14,800 -0.09(-2.91%)
Dec 13, 2002 3.060 3.090 3.060 3.090 5,000 -0.05(-1.56%)
Dec 12, 2002 3.080 3.140 3.060 3.139 5,000 +0.07(+2.21%)
Dec 11, 2002 3.000 3.100 3.000 3.071 8,800 +0.01(+0.36%)
Dec 10, 2002 3.110 3.150 3.000 3.060 12,000 -0.05(-1.61%)
Dec 09, 2002 3.130 3.170 2.990 3.110 61,400 -0.02(-0.64%)
Dec 06, 2002 3.050 3.130 3.050 3.130 26,800 +0.07(+2.29%)
Dec 05, 2002 3.110 3.170 3.050 3.060 44,000 -0.06(-1.92%)
Dec 04, 2002 3.110 3.250 3.090 3.120 24,800 +0.05(+1.63%)
Dec 03, 2002 3.190 3.190 2.990 3.070 93,100 -0.04(-1.29%)
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.