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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.090 5.200 4.860 5.100 586,473 +0.03(+0.59%)
Mar 30, 2005 5.210 5.350 4.960 5.070 357,466 -0.16(-3.06%)
Mar 29, 2005 5.420 5.460 5.160 5.230 732,295 -0.27(-4.91%)
Mar 28, 2005 5.630 5.740 5.470 5.500 306,539 -0.04(-0.72%)
Mar 24, 2005 5.660 5.660 5.440 5.540 335,872 -0.08(-1.42%)
Mar 23, 2005 5.600 5.800 5.560 5.620 281,885 -0.06(-1.06%)
Mar 22, 2005 5.550 5.730 5.510 5.680 363,467 +0.08(+1.43%)
Mar 21, 2005 5.740 5.740 5.510 5.600 266,475 +0.00(+0.00%)
Mar 18, 2005 5.750 5.750 5.540 5.600 280,108 -0.01(-0.18%)
Mar 17, 2005 5.690 5.790 5.570 5.610 324,901 -0.08(-1.41%)
Mar 16, 2005 5.870 5.870 5.590 5.690 159,487 -0.11(-1.90%)
Mar 15, 2005 5.840 5.890 5.580 5.800 410,795 +0.05(+0.87%)
Mar 14, 2005 5.920 6.000 5.710 5.750 375,997 -0.07(-1.20%)
Mar 11, 2005 5.790 5.910 5.760 5.820 300,483 +0.03(+0.52%)
Mar 10, 2005 6.175 6.190 5.670 5.790 1,094,454 -0.30(-4.93%)
Mar 09, 2005 6.590 6.650 5.870 6.090 1,845,373 -0.86(-12.37%)
Mar 08, 2005 6.820 7.000 6.820 6.950 383,709 +0.14(+2.06%)
Mar 07, 2005 6.930 7.180 6.800 6.810 275,913 -0.01(-0.15%)
Mar 04, 2005 7.170 7.250 6.820 6.820 383,901 -0.27(-3.81%)
Mar 03, 2005 6.780 7.100 6.710 7.090 731,496 +0.30(+4.42%)
Mar 02, 2005 6.630 6.800 6.500 6.790 488,861 +0.32(+4.95%)
Mar 01, 2005 6.420 6.520 6.360 6.470 534,874 +0.08(+1.25%)
Feb 28, 2005 6.200 6.490 6.150 6.390 244,209 +0.25(+4.07%)
Feb 25, 2005 6.300 6.320 6.100 6.140 195,416 -0.14(-2.23%)
Feb 24, 2005 6.381 6.450 6.180 6.280 193,525 -0.13(-2.03%)
Feb 23, 2005 6.460 6.580 6.260 6.410 178,971 -0.10(-1.54%)
Feb 22, 2005 6.630 6.780 6.500 6.510 151,519 -0.12(-1.81%)
Feb 18, 2005 6.700 6.860 6.620 6.630 98,289 -0.10(-1.49%)
Feb 17, 2005 6.800 6.920 6.720 6.730 158,318 -0.04(-0.59%)
Feb 16, 2005 6.760 6.850 6.710 6.770 219,862 +0.02(+0.30%)
Feb 15, 2005 6.750 6.820 6.690 6.750 150,789 +0.06(+0.90%)
Feb 14, 2005 6.600 6.790 6.600 6.690 118,239 +0.10(+1.52%)
Feb 11, 2005 6.520 6.624 6.520 6.590 121,695 -0.02(-0.30%)
Feb 10, 2005 6.590 6.730 6.512 6.610 192,454 -0.14(-2.07%)
Feb 09, 2005 7.090 7.090 6.580 6.750 299,269 -0.26(-3.71%)
Feb 08, 2005 7.120 7.200 6.950 7.010 200,261 -0.10(-1.41%)
Feb 07, 2005 7.300 7.300 7.110 7.110 169,091 -0.18(-2.47%)
Feb 04, 2005 7.150 7.300 7.120 7.290 240,479 +0.01(+0.14%)
Feb 03, 2005 7.150 7.400 6.910 7.280 284,859 -0.01(-0.14%)
Feb 02, 2005 7.250 7.290 7.140 7.290 201,176 +0.14(+1.96%)
Feb 01, 2005 7.100 7.240 7.000 7.150 431,841 +0.07(+0.99%)
Jan 31, 2005 7.000 7.100 6.910 7.080 333,823 +0.10(+1.43%)
Jan 28, 2005 6.950 7.020 6.860 6.980 152,731 +0.07(+1.01%)
Jan 27, 2005 6.900 6.920 6.670 6.910 165,184 +0.21(+3.13%)
Jan 26, 2005 6.750 6.900 6.610 6.700 158,574 +0.02(+0.30%)
Jan 25, 2005 6.650 6.740 6.530 6.680 434,968 +0.05(+0.75%)
Jan 24, 2005 6.610 6.750 6.500 6.630 408,534 +0.02(+0.30%)
Jan 21, 2005 6.530 6.810 6.520 6.610 435,569 +0.07(+1.07%)
Jan 20, 2005 6.810 6.870 6.540 6.540 203,868 -0.27(-3.96%)
Jan 19, 2005 6.880 6.880 6.680 6.810 193,753 -0.02(-0.29%)
Jan 18, 2005 6.530 6.940 6.450 6.830 313,478 +0.32(+4.92%)
Jan 14, 2005 6.530 6.540 6.370 6.510 213,285 +0.07(+1.09%)
Jan 13, 2005 6.490 6.540 6.360 6.440 129,724 +0.04(+0.63%)
Jan 12, 2005 6.550 6.650 6.350 6.400 151,037 -0.16(-2.44%)
Jan 11, 2005 6.730 6.730 6.500 6.560 193,556 -0.04(-0.61%)
Jan 10, 2005 6.560 6.700 6.496 6.600 161,434 +0.15(+2.33%)
Jan 07, 2005 6.410 6.650 6.410 6.450 106,241 +0.02(+0.33%)
Jan 06, 2005 6.570 6.570 6.210 6.429 474,550 -0.20(-3.03%)
Jan 05, 2005 7.490 7.590 6.580 6.630 528,707 -0.45(-6.36%)
Jan 04, 2005 7.040 7.220 7.000 7.080 315,994 +0.02(+0.28%)
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.