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, 2017 6.800 7.050 6.800 6.950 853,654 +0.15(+2.21%)
Mar 30, 2017 6.750 6.950 6.700 6.800 321,795 +0.05(+0.74%)
Mar 29, 2017 6.700 6.800 6.550 6.750 424,631 +0.00(+0.00%)
Mar 28, 2017 6.650 6.750 6.650 6.750 252,094 +0.05(+0.75%)
Mar 27, 2017 6.700 6.775 6.600 6.700 223,226 -0.05(-0.74%)
Mar 24, 2017 6.850 6.900 6.700 6.750 354,179 -0.10(-1.46%)
Mar 23, 2017 7.000 7.075 6.825 6.850 605,925 -0.10(-1.44%)
Mar 22, 2017 6.900 7.000 6.775 6.950 403,909 +0.05(+0.72%)
Mar 21, 2017 7.100 7.100 6.900 6.900 186,579 -0.20(-2.82%)
Mar 20, 2017 7.050 7.100 6.950 7.100 435,261 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.050 7.100 559,546 -0.05(-0.70%)
Mar 16, 2017 7.200 7.250 7.000 7.150 629,209 +0.00(+0.00%)
Mar 15, 2017 7.200 7.300 7.150 7.150 570,757 -0.05(-0.69%)
Mar 14, 2017 7.100 7.250 7.000 7.200 457,378 +0.05(+0.70%)
Mar 13, 2017 7.350 7.400 7.050 7.150 533,241 -0.15(-2.05%)
Mar 10, 2017 7.050 7.425 7.029 7.300 672,397 +0.30(+4.29%)
Mar 09, 2017 7.200 7.250 6.875 7.000 1,243,577 +0.00(+0.00%)
Mar 08, 2017 7.000 7.150 6.800 7.000 1,045,095 +0.10(+1.45%)
Mar 07, 2017 7.200 7.450 6.850 6.900 1,894,656 +0.00(+0.00%)
Mar 06, 2017 6.450 7.000 6.400 6.900 3,263,799 +0.00(+0.00%)
Mar 03, 2017 6.100 7.125 6.000 6.900 3,449,955 +0.80(+13.11%)
Mar 02, 2017 6.500 6.650 6.000 6.100 1,128,315 -0.65(-9.63%)
Mar 01, 2017 6.800 7.000 6.300 6.750 1,519,155 -0.45(-6.25%)
Feb 28, 2017 7.150 7.200 7.050 7.200 259,204 +0.00(+0.00%)
Feb 27, 2017 7.200 7.277 7.150 7.200 134,697 -0.10(-1.37%)
Feb 24, 2017 7.250 7.350 7.100 7.300 225,394 +0.00(+0.00%)
Feb 23, 2017 7.250 7.400 7.150 7.300 163,799 +0.10(+1.39%)
Feb 22, 2017 7.250 7.300 7.150 7.200 295,412 -0.10(-1.37%)
Feb 21, 2017 7.200 7.400 7.150 7.300 216,178 +0.10(+1.39%)
Feb 17, 2017 7.200 7.200 7.200 0 -0.05(-0.69%)
Feb 16, 2017 7.450 7.525 7.250 7.250 118,784 -0.25(-3.33%)
Feb 15, 2017 7.500 7.550 7.405 7.500 231,296 -0.05(-0.66%)
Feb 14, 2017 7.450 7.550 7.400 7.550 272,536 +0.05(+0.67%)
Feb 13, 2017 7.550 7.600 7.400 7.500 400,857 -0.05(-0.66%)
Feb 10, 2017 7.450 7.600 7.375 7.550 402,066 +0.10(+1.34%)
Feb 09, 2017 7.300 7.550 7.300 7.450 572,953 +0.10(+1.36%)
Feb 08, 2017 7.400 7.450 7.255 7.350 393,211 +0.00(+0.00%)
Feb 07, 2017 7.000 7.525 6.950 7.350 489,117 +0.35(+5.00%)
Feb 06, 2017 6.900 7.050 6.800 7.000 336,800 +0.20(+2.94%)
Feb 03, 2017 6.800 6.900 6.800 6.800 120,107 -0.05(-0.73%)
Feb 02, 2017 6.850 6.900 6.750 6.850 365,817 -0.05(-0.72%)
Feb 01, 2017 6.950 7.100 6.825 6.900 364,713 -0.10(-1.43%)
Jan 31, 2017 7.050 7.150 6.900 7.000 521,486 -0.10(-1.41%)
Jan 30, 2017 7.350 7.400 7.000 7.100 488,099 -0.30(-4.05%)
Jan 27, 2017 7.400 7.450 7.300 7.400 226,962 -0.02(-0.34%)
Jan 26, 2017 7.400 7.500 7.300 7.425 181,750 +0.02(+0.34%)
Jan 25, 2017 7.350 7.500 7.300 7.400 125,255 +0.00(+0.00%)
Jan 24, 2017 7.500 7.600 7.300 7.400 297,556 -0.05(-0.67%)
Jan 23, 2017 7.500 7.550 7.350 7.450 200,478 -0.05(-0.67%)
Jan 20, 2017 7.500 7.550 7.450 7.500 85,205 +0.05(+0.67%)
Jan 19, 2017 7.300 7.450 7.300 7.450 348,749 +0.10(+1.36%)
Jan 18, 2017 7.450 7.550 7.300 7.350 195,569 -0.15(-2.00%)
Jan 17, 2017 7.300 7.500 7.250 7.500 209,503 +0.15(+2.04%)
Jan 13, 2017 7.350 7.350 7.350 0 -0.10(-1.34%)
Jan 12, 2017 7.500 7.600 7.275 7.450 282,546 -0.05(-0.67%)
Jan 11, 2017 7.350 7.500 7.200 7.500 166,408 +0.10(+1.35%)
Jan 10, 2017 7.450 7.550 7.300 7.400 221,026 +0.05(+0.68%)
Jan 09, 2017 7.400 7.550 7.300 7.350 280,440 -0.10(-1.34%)
Jan 06, 2017 7.450 7.550 7.250 7.450 373,023 +0.00(+0.00%)
Jan 05, 2017 7.400 7.550 7.350 7.450 149,310 -0.02(-0.33%)
Jan 04, 2017 7.350 7.550 7.250 7.475 294,407 +0.12(+1.70%)
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.