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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Feb 28, 2014 9.660 9.770 9.530 9.710 272,353 +0.11(+1.15%)
Feb 27, 2014 9.490 9.650 9.420 9.600 340,283 +0.10(+1.05%)
Feb 26, 2014 9.500 9.560 9.390 9.500 208,890 +0.00(+0.00%)
Feb 25, 2014 9.710 9.730 9.400 9.500 179,496 -0.24(-2.46%)
Feb 24, 2014 9.412 9.780 9.390 9.740 340,579 +0.35(+3.73%)
Feb 21, 2014 9.470 9.560 9.300 9.390 224,577 -0.09(-0.95%)
Feb 20, 2014 9.260 9.660 9.260 9.480 336,392 +0.20(+2.16%)
Feb 19, 2014 9.160 9.350 9.060 9.280 236,594 +0.12(+1.31%)
Feb 18, 2014 9.150 9.210 9.100 9.160 112,728 +0.02(+0.22%)
Feb 14, 2014 9.080 9.140 9.140 9.140 185,900 +0.04(+0.44%)
Feb 13, 2014 9.090 9.260 8.940 9.100 293,118 -0.09(-0.98%)
Feb 12, 2014 9.250 9.300 9.060 9.190 223,740 -0.01(-0.11%)
Feb 11, 2014 9.030 9.305 9.030 9.200 414,807 +0.17(+1.88%)
Feb 10, 2014 10.05 10.05 8.920 9.030 371,254 -0.13(-1.42%)
Feb 07, 2014 8.990 9.260 8.040 9.160 1,607,645 -0.15(-1.61%)
Feb 06, 2014 9.190 9.440 9.160 9.310 257,175 +0.18(+1.97%)
Feb 05, 2014 9.230 9.313 9.020 9.130 178,559 -0.15(-1.62%)
Feb 04, 2014 9.060 9.300 8.991 9.280 155,676 +0.21(+2.32%)
Feb 03, 2014 9.320 9.500 8.950 9.070 179,631 -0.28(-2.99%)
Jan 31, 2014 9.380 9.540 9.100 9.350 160,541 -0.19(-1.99%)
Jan 30, 2014 9.610 9.610 9.500 9.540 125,976 -0.01(-0.10%)
Jan 29, 2014 9.730 9.745 9.540 9.550 132,531 -0.22(-2.25%)
Jan 28, 2014 9.550 9.870 9.540 9.770 158,965 +0.15(+1.56%)
Jan 27, 2014 9.660 9.880 9.510 9.620 264,132 -0.05(-0.52%)
Jan 24, 2014 10.09 10.15 9.601 9.670 454,880 -0.48(-4.73%)
Jan 23, 2014 10.35 10.39 10.06 10.15 348,318 -0.20(-1.93%)
Jan 22, 2014 10.56 10.56 10.26 10.35 193,467 -0.12(-1.15%)
Jan 21, 2014 10.47 10.75 10.41 10.47 229,899 +0.10(+0.96%)
Jan 17, 2014 10.36 10.37 10.37 10.37 193,600 +0.03(+0.29%)
Jan 16, 2014 10.30 10.35 10.18 10.34 85,137 +0.01(+0.10%)
Jan 15, 2014 10.12 10.43 10.12 10.33 354,059 +0.21(+2.08%)
Jan 14, 2014 10.28 10.28 9.950 10.12 291,306 -0.17(-1.65%)
Jan 13, 2014 10.51 10.58 10.16 10.29 224,138 -0.29(-2.74%)
Jan 10, 2014 10.61 10.86 10.46 10.58 254,002 +0.03(+0.28%)
Jan 09, 2014 10.42 10.74 10.41 10.55 306,251 +0.15(+1.44%)
Jan 08, 2014 9.970 10.46 9.890 10.40 313,904 +0.44(+4.42%)
Jan 07, 2014 9.750 10.00 9.730 9.960 263,046 +0.23(+2.36%)
Jan 06, 2014 9.920 9.990 9.720 9.730 155,631 -0.19(-1.92%)
Jan 03, 2014 9.980 9.980 9.800 9.920 153,675 +0.01(+0.10%)
Jan 02, 2014 9.940 9.980 9.770 9.910 147,128 -0.10(-1.00%)
Dec 31, 2013 9.900 10.01 10.01 10.01 324,500 +0.13(+1.32%)
Dec 30, 2013 9.660 9.950 9.660 9.880 178,148 +0.26(+2.70%)
Dec 27, 2013 9.440 9.640 9.360 9.620 175,653 +0.17(+1.80%)
Dec 26, 2013 9.490 9.500 9.400 9.450 138,382 +0.00(+0.00%)
Dec 24, 2013 9.350 9.500 9.251 9.450 117,662 +0.12(+1.29%)
Dec 23, 2013 9.220 9.390 9.150 9.330 272,242 +0.07(+0.76%)
Dec 20, 2013 8.820 9.320 8.820 9.260 398,134 +0.42(+4.75%)
Dec 19, 2013 8.630 8.870 8.590 8.840 197,580 +0.16(+1.84%)
Dec 18, 2013 8.640 8.770 8.590 8.680 352,297 +0.05(+0.58%)
Dec 17, 2013 8.600 8.710 8.560 8.630 168,439 +0.04(+0.47%)
Dec 16, 2013 8.660 8.690 8.510 8.590 191,632 -0.08(-0.92%)
Dec 13, 2013 8.530 8.760 8.351 8.670 349,785 +0.24(+2.85%)
Dec 12, 2013 8.330 8.600 8.270 8.430 289,803 +0.01(+0.12%)
Dec 11, 2013 8.800 8.830 8.370 8.420 687,142 -0.40(-4.54%)
Dec 10, 2013 9.110 9.110 8.810 8.820 175,017 -0.18(-2.00%)
Dec 09, 2013 9.260 9.300 8.990 9.000 182,749 -0.29(-3.12%)
Dec 06, 2013 9.260 9.390 9.160 9.290 0 +0.07(+0.76%)
Dec 05, 2013 9.120 9.274 8.950 9.220 0 +0.06(+0.66%)
Dec 04, 2013 9.010 9.160 8.930 9.160 0 +0.13(+1.44%)
Dec 03, 2013 9.110 9.210 9.000 9.030 0 -0.07(-0.77%)
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.