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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
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 (%)
Feb 29, 2016 5.820 6.190 5.820 6.110 330,155 +0.27(+4.62%)
Feb 26, 2016 5.730 5.920 5.700 5.840 184,933 +0.14(+2.46%)
Feb 25, 2016 5.720 5.850 5.590 5.700 232,408 -0.02(-0.35%)
Feb 24, 2016 5.600 5.735 5.510 5.720 101,456 +0.08(+1.42%)
Feb 23, 2016 5.750 5.880 5.620 5.640 148,760 -0.13(-2.25%)
Feb 22, 2016 5.760 5.835 5.535 5.770 316,410 +0.06(+1.05%)
Feb 19, 2016 5.630 5.830 5.500 5.710 437,720 +0.05(+0.88%)
Feb 18, 2016 5.280 5.680 5.247 5.660 421,000 +0.41(+7.81%)
Feb 17, 2016 5.260 5.480 5.240 5.250 511,390 +0.00(+0.00%)
Feb 16, 2016 5.120 5.360 5.020 5.250 310,441 +0.21(+4.17%)
Feb 12, 2016 5.060 5.040 5.040 5.040 307,200 +0.02(+0.40%)
Feb 11, 2016 5.080 5.150 4.820 5.020 419,231 -0.15(-2.90%)
Feb 10, 2016 5.200 5.310 5.130 5.170 252,406 -0.01(-0.19%)
Feb 09, 2016 5.130 5.220 5.010 5.180 376,799 +0.01(+0.19%)
Feb 08, 2016 5.240 5.375 5.060 5.170 424,908 -0.10(-1.90%)
Feb 05, 2016 5.440 5.510 5.200 5.270 380,866 -0.20(-3.66%)
Feb 04, 2016 5.590 5.740 5.430 5.470 507,640 -0.13(-2.32%)
Feb 03, 2016 5.770 5.770 5.470 5.600 638,403 -0.11(-1.93%)
Feb 02, 2016 5.880 5.880 5.590 5.710 375,342 -0.23(-3.87%)
Feb 01, 2016 5.960 5.970 5.680 5.940 546,935 +0.02(+0.34%)
Jan 29, 2016 5.750 5.950 5.670 5.920 409,167 +0.18(+3.14%)
Jan 28, 2016 5.960 6.010 5.670 5.740 379,943 -0.18(-3.04%)
Jan 27, 2016 5.770 5.920 5.695 5.920 508,534 +0.14(+2.42%)
Jan 26, 2016 5.950 6.000 5.650 5.780 546,625 -0.15(-2.53%)
Jan 25, 2016 6.040 6.090 5.820 5.930 608,605 -0.18(-2.95%)
Jan 22, 2016 6.020 6.210 5.670 6.110 606,809 +0.16(+2.69%)
Jan 21, 2016 6.160 6.170 5.870 5.950 643,090 -0.17(-2.78%)
Jan 20, 2016 5.870 6.140 5.630 6.120 980,892 +0.16(+2.68%)
Jan 19, 2016 6.580 6.580 5.820 5.960 1,081,019 -0.55(-8.45%)
Jan 15, 2016 6.230 6.510 6.510 6.510 679,500 +0.03(+0.46%)
Jan 14, 2016 6.290 6.520 6.090 6.480 443,725 +0.21(+3.35%)
Jan 13, 2016 6.120 6.370 5.920 6.270 585,628 +0.28(+4.67%)
Jan 12, 2016 6.050 6.160 5.970 5.990 340,809 -0.06(-0.99%)
Jan 11, 2016 6.160 6.390 5.980 6.050 420,498 -0.10(-1.63%)
Jan 08, 2016 6.220 6.310 6.060 6.150 443,851 +0.00(+0.00%)
Jan 07, 2016 6.390 6.480 6.140 6.150 486,706 -0.35(-5.38%)
Jan 06, 2016 6.550 6.560 6.350 6.500 347,418 -0.13(-1.96%)
Jan 05, 2016 6.580 6.640 6.410 6.630 323,848 +0.07(+1.07%)
Jan 04, 2016 6.750 6.770 6.440 6.560 676,606 -0.28(-4.09%)
Dec 31, 2015 6.780 6.840 6.840 6.840 1,217,000 +0.02(+0.29%)
Dec 30, 2015 6.930 7.000 6.750 6.820 926,645 -0.14(-2.01%)
Dec 29, 2015 6.890 7.075 6.760 6.960 709,538 +0.12(+1.75%)
Dec 28, 2015 7.010 7.010 6.720 6.840 790,442 -0.22(-3.12%)
Dec 24, 2015 6.970 7.060 7.060 7.060 290,600 +0.09(+1.29%)
Dec 23, 2015 6.790 7.090 6.790 6.970 376,257 +0.21(+3.11%)
Dec 22, 2015 6.830 6.840 6.610 6.760 903,007 -0.03(-0.44%)
Dec 21, 2015 6.660 6.890 6.500 6.790 746,659 +0.22(+3.35%)
Dec 18, 2015 6.720 6.810 6.535 6.570 1,367,253 -0.16(-2.38%)
Dec 17, 2015 6.900 6.900 6.650 6.730 535,265 -0.14(-2.04%)
Dec 16, 2015 6.800 6.990 6.690 6.870 424,694 +0.15(+2.23%)
Dec 15, 2015 6.700 6.880 6.550 6.720 1,018,057 -0.04(-0.59%)
Dec 14, 2015 7.040 7.150 6.580 6.760 968,735 -0.33(-4.65%)
Dec 11, 2015 6.990 7.130 6.860 7.090 569,642 +0.03(+0.42%)
Dec 10, 2015 6.950 7.100 6.930 7.060 671,327 +0.12(+1.73%)
Dec 09, 2015 6.840 7.075 6.790 6.940 684,273 +0.12(+1.76%)
Dec 08, 2015 6.850 6.960 6.750 6.820 599,950 -0.13(-1.87%)
Dec 07, 2015 7.060 7.140 6.850 6.950 540,458 -0.08(-1.14%)
Dec 04, 2015 7.000 7.180 6.950 7.030 575,200 +0.02(+0.29%)
Dec 03, 2015 7.040 7.140 6.860 7.010 913,268 -0.03(-0.43%)
Dec 02, 2015 7.050 7.158 6.925 7.040 842,766 -0.05(-0.71%)
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.