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

Sunopta Inc (NQ: STKL )

5.605 -0.005 (-0.09%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 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 (%)
Apr 29, 2011 7.040 7.120 7.040 7.060 74,315 +0.00(+0.00%)
Apr 28, 2011 7.040 7.120 6.990 7.060 180,141 +0.00(+0.00%)
Apr 27, 2011 7.020 7.090 7.000 7.060 110,754 +0.04(+0.57%)
Apr 26, 2011 7.030 7.110 6.980 7.020 330,470 -0.03(-0.43%)
Apr 25, 2011 7.160 7.210 7.040 7.050 142,482 -0.10(-1.40%)
Apr 21, 2011 7.200 7.220 7.060 7.150 135,261 -0.01(-0.14%)
Apr 20, 2011 7.110 7.280 7.010 7.160 238,866 +0.10(+1.42%)
Apr 19, 2011 7.050 7.060 6.950 7.060 368,859 +0.01(+0.14%)
Apr 18, 2011 7.040 7.125 6.850 7.050 175,646 -0.15(-2.08%)
Apr 15, 2011 7.310 7.360 7.160 7.200 229,547 -0.15(-2.04%)
Apr 14, 2011 7.220 7.400 7.146 7.350 348,938 +0.10(+1.38%)
Apr 13, 2011 7.450 7.470 7.200 7.250 202,218 -0.14(-1.89%)
Apr 12, 2011 7.660 7.780 7.350 7.390 402,794 -0.34(-4.40%)
Apr 11, 2011 7.900 7.900 7.710 7.730 236,506 -0.16(-2.03%)
Apr 08, 2011 7.970 8.000 7.810 7.890 323,768 -0.06(-0.75%)
Apr 07, 2011 7.840 7.970 7.790 7.950 260,088 +0.08(+1.02%)
Apr 06, 2011 7.680 7.890 7.620 7.870 219,167 +0.20(+2.61%)
Apr 05, 2011 7.560 7.680 7.480 7.670 123,006 +0.11(+1.46%)
Apr 04, 2011 7.690 7.690 7.390 7.560 382,561 -0.09(-1.18%)
Apr 01, 2011 7.450 7.670 7.400 7.650 516,109 +0.22(+2.96%)
Mar 31, 2011 7.280 7.440 7.250 7.430 366,820 +0.17(+2.34%)
Mar 30, 2011 7.150 7.260 7.140 7.260 204,856 +0.11(+1.54%)
Mar 29, 2011 7.060 7.160 7.020 7.150 154,125 +0.11(+1.56%)
Mar 28, 2011 6.880 7.040 6.790 7.040 350,848 +0.20(+2.92%)
Mar 25, 2011 6.740 6.880 6.710 6.840 142,119 +0.11(+1.63%)
Mar 24, 2011 6.780 6.800 6.670 6.730 347,331 -0.01(-0.15%)
Mar 23, 2011 6.650 6.810 6.630 6.740 114,971 +0.10(+1.51%)
Mar 22, 2011 6.610 6.740 6.590 6.640 75,052 +0.02(+0.30%)
Mar 21, 2011 6.490 6.640 6.460 6.620 201,590 +0.15(+2.32%)
Mar 18, 2011 6.440 6.490 6.360 6.470 115,268 +0.12(+1.89%)
Mar 17, 2011 6.510 6.650 6.270 6.350 210,912 -0.11(-1.70%)
Mar 16, 2011 6.500 6.640 6.270 6.460 307,390 -0.02(-0.31%)
Mar 15, 2011 6.300 6.510 6.200 6.480 341,913 -0.14(-2.11%)
Mar 14, 2011 6.630 6.680 6.550 6.620 228,512 -0.08(-1.19%)
Mar 11, 2011 6.770 6.850 6.620 6.700 267,317 -0.16(-2.33%)
Mar 10, 2011 6.940 7.060 6.750 6.860 374,622 -0.13(-1.86%)
Mar 09, 2011 7.300 7.330 6.920 6.990 401,033 -0.24(-3.32%)
Mar 08, 2011 6.960 7.290 6.920 7.230 204,877 +0.21(+2.99%)
Mar 07, 2011 7.000 7.070 6.830 7.020 216,476 +0.02(+0.29%)
Mar 04, 2011 7.120 7.120 6.940 7.000 246,344 -0.12(-1.69%)
Mar 03, 2011 7.170 7.310 7.100 7.120 404,110 -0.01(-0.14%)
Mar 02, 2011 6.980 7.170 6.960 7.130 232,671 +0.19(+2.74%)
Mar 01, 2011 6.910 6.990 6.880 6.940 266,101 +0.07(+1.02%)
Feb 28, 2011 6.890 6.920 6.840 6.870 211,083 +0.02(+0.29%)
Feb 25, 2011 6.730 6.880 6.700 6.850 161,023 +0.13(+1.93%)
Feb 24, 2011 6.800 6.820 6.600 6.720 224,097 -0.10(-1.47%)
Feb 23, 2011 7.070 7.100 6.750 6.820 246,215 -0.25(-3.54%)
Feb 22, 2011 7.230 7.290 7.000 7.070 207,482 -0.25(-3.42%)
Feb 18, 2011 7.290 7.341 7.180 7.320 308,065 +0.03(+0.41%)
Feb 17, 2011 7.230 7.320 7.110 7.290 244,847 +0.07(+0.97%)
Feb 16, 2011 7.010 7.250 7.000 7.220 312,707 +0.19(+2.70%)
Feb 15, 2011 7.080 7.090 7.000 7.030 117,076 -0.11(-1.54%)
Feb 14, 2011 6.920 7.150 6.910 7.140 293,735 +0.19(+2.73%)
Feb 11, 2011 7.150 7.220 6.930 6.950 246,613 -0.25(-3.47%)
Feb 10, 2011 7.090 7.230 7.090 7.200 889,134 +0.06(+0.84%)
Feb 09, 2011 7.220 7.250 7.110 7.140 381,336 -0.08(-1.11%)
Feb 08, 2011 7.210 7.330 7.170 7.220 124,863 +0.02(+0.28%)
Feb 07, 2011 7.080 7.240 7.080 7.200 240,268 +0.14(+1.98%)
Feb 04, 2011 7.420 7.520 6.950 7.060 337,164 +0.12(+1.73%)
Feb 03, 2011 6.720 6.950 6.570 6.940 926,048 +0.23(+3.43%)
Feb 02, 2011 7.330 7.330 6.570 6.710 764,804 -0.66(-8.96%)
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.