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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
Jun 30, 2004 8.310 8.740 8.200 8.530 552,500 +0.25(+3.02%)
Jun 29, 2004 8.700 8.870 8.270 8.280 404,900 +0.12(+1.47%)
Jun 28, 2004 8.450 8.510 8.160 8.160 652,100 -0.20(-2.39%)
Jun 25, 2004 8.260 9.150 8.260 8.360 914,000 +0.11(+1.33%)
Jun 24, 2004 7.900 8.270 7.750 8.250 469,700 +0.41(+5.23%)
Jun 23, 2004 7.550 7.850 7.480 7.840 226,800 +0.21(+2.75%)
Jun 22, 2004 7.530 7.640 7.450 7.630 259,900 +0.15(+2.01%)
Jun 21, 2004 7.500 7.520 7.340 7.480 99,800 +0.01(+0.13%)
Jun 18, 2004 7.300 7.500 7.140 7.470 402,200 +0.17(+2.33%)
Jun 17, 2004 7.300 7.400 7.080 7.300 411,700 -0.08(-1.08%)
Jun 16, 2004 7.750 7.760 7.350 7.380 390,900 -0.19(-2.55%)
Jun 15, 2004 7.780 7.820 7.500 7.573 364,800 -0.18(-2.28%)
Jun 14, 2004 7.850 7.870 7.600 7.750 425,400 +0.00(+0.00%)
Jun 10, 2004 7.830 7.860 7.570 7.750 400,700 +0.08(+1.04%)
Jun 09, 2004 7.500 7.750 7.450 7.670 365,200 +0.22(+2.95%)
Jun 08, 2004 7.540 7.660 7.410 7.450 275,100 +0.05(+0.68%)
Jun 07, 2004 7.420 7.730 7.331 7.400 312,400 +0.07(+0.95%)
Jun 04, 2004 7.652 7.780 7.310 7.330 616,200 -0.36(-4.68%)
Jun 03, 2004 8.190 8.190 7.650 7.690 518,000 -0.36(-4.47%)
Jun 02, 2004 8.149 8.180 7.980 8.050 869,300 +0.05(+0.63%)
Jun 01, 2004 8.500 8.530 7.920 8.000 417,500 -0.08(-0.99%)
May 28, 2004 8.140 8.160 8.000 8.080 494,500 +0.08(+1.00%)
May 27, 2004 7.850 8.130 7.810 8.000 1,110,100 +0.24(+3.09%)
May 26, 2004 7.680 7.810 7.630 7.760 494,900 +0.09(+1.17%)
May 25, 2004 7.510 7.680 7.330 7.670 341,700 +0.17(+2.27%)
May 24, 2004 7.650 7.690 7.500 7.500 131,300 -0.08(-1.06%)
May 21, 2004 7.770 7.770 7.520 7.580 73,400 -0.03(-0.39%)
May 20, 2004 7.710 7.750 7.510 7.610 216,400 -0.06(-0.78%)
May 19, 2004 7.700 7.800 7.600 7.670 224,700 +0.15(+1.99%)
May 18, 2004 7.530 7.830 7.510 7.520 264,000 -0.20(-2.59%)
May 17, 2004 7.580 7.770 7.290 7.720 240,000 +0.09(+1.18%)
May 14, 2004 7.700 7.890 7.200 7.630 396,500 -0.06(-0.78%)
May 13, 2004 8.000 8.000 7.620 7.690 419,100 -0.19(-2.41%)
May 12, 2004 8.279 8.290 7.800 7.880 430,700 -0.12(-1.50%)
May 11, 2004 8.130 8.230 7.990 8.000 599,300 -0.09(-1.11%)
May 10, 2004 8.260 8.320 7.820 8.090 416,500 -0.20(-2.41%)
May 07, 2004 8.400 8.600 8.260 8.290 317,400 -0.21(-2.47%)
May 06, 2004 8.560 8.790 8.010 8.500 874,400 -0.34(-3.85%)
May 05, 2004 9.000 9.140 8.550 8.840 445,700 -0.16(-1.78%)
May 04, 2004 9.410 9.410 8.470 9.000 517,400 -0.20(-2.17%)
May 03, 2004 9.060 9.740 9.000 9.200 509,700 -0.19(-2.02%)
Apr 30, 2004 9.450 9.610 9.020 9.390 307,500 -0.04(-0.42%)
Apr 29, 2004 9.520 9.650 8.810 9.430 590,500 -0.03(-0.32%)
Apr 28, 2004 9.940 9.940 9.250 9.460 263,900 -0.40(-4.06%)
Apr 27, 2004 9.790 10.00 9.750 9.860 243,800 +0.05(+0.51%)
Apr 26, 2004 10.05 10.09 9.700 9.810 266,100 -0.14(-1.41%)
Apr 23, 2004 9.790 10.05 9.640 9.950 240,200 +0.19(+1.95%)
Apr 22, 2004 9.840 9.950 9.600 9.760 289,700 +0.00(+0.00%)
Apr 21, 2004 9.500 9.890 9.450 9.760 330,100 +0.34(+3.61%)
Apr 20, 2004 9.420 9.720 9.290 9.420 299,900 +0.04(+0.43%)
Apr 19, 2004 9.340 9.470 9.170 9.380 156,200 +0.09(+0.97%)
Apr 16, 2004 8.910 9.450 8.800 9.290 404,100 +0.29(+3.22%)
Apr 15, 2004 8.250 9.100 7.950 9.000 622,400 +0.13(+1.47%)
Apr 14, 2004 9.170 9.390 8.690 8.870 860,500 -0.38(-4.11%)
Apr 13, 2004 9.350 9.490 9.163 9.250 453,900 -0.10(-1.07%)
Apr 12, 2004 9.970 9.980 9.160 9.350 568,100 -0.49(-4.98%)
Apr 08, 2004 10.40 10.43 9.650 9.840 687,900 -0.31(-3.05%)
Apr 07, 2004 10.59 10.81 10.10 10.15 783,000 -0.47(-4.43%)
Apr 06, 2004 10.45 11.45 10.00 10.62 3,160,100 +0.33(+3.21%)
Apr 05, 2004 10.69 10.79 10.20 10.29 1,321,500 +0.44(+4.47%)
Apr 02, 2004 9.889 9.950 9.800 9.850 214,200 +0.00(+0.00%)
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.