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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Oct 30, 2009 3.650 3.710 3.520 3.690 182,279 +0.02(+0.54%)
Oct 29, 2009 3.590 3.710 3.581 3.670 149,100 +0.08(+2.23%)
Oct 28, 2009 3.740 3.795 3.590 3.590 235,889 -0.17(-4.52%)
Oct 27, 2009 3.720 3.850 3.710 3.760 159,184 +0.02(+0.53%)
Oct 26, 2009 3.790 3.830 3.650 3.740 231,347 -0.08(-2.09%)
Oct 23, 2009 3.890 3.910 3.802 3.820 229,113 -0.09(-2.30%)
Oct 22, 2009 3.880 3.920 3.680 3.910 451,546 +0.03(+0.77%)
Oct 21, 2009 4.000 4.000 3.880 3.880 184,343 -0.11(-2.76%)
Oct 20, 2009 4.000 4.090 3.950 3.990 475,246 -0.03(-0.75%)
Oct 19, 2009 4.100 4.100 4.020 4.020 450,770 -0.09(-2.19%)
Oct 16, 2009 4.070 4.150 4.030 4.110 110,493 +0.02(+0.49%)
Oct 15, 2009 4.120 4.200 4.030 4.090 176,797 -0.02(-0.49%)
Oct 14, 2009 4.090 4.230 4.090 4.110 116,855 +0.04(+0.86%)
Oct 13, 2009 4.250 4.260 4.050 4.075 186,151 -0.12(-2.98%)
Oct 12, 2009 4.270 4.340 4.200 4.200 73,348 -0.11(-2.55%)
Oct 09, 2009 4.340 4.340 4.260 4.310 146,210 -0.01(-0.23%)
Oct 08, 2009 4.300 4.350 4.230 4.320 208,522 +0.06(+1.41%)
Oct 07, 2009 4.300 4.400 4.250 4.260 345,070 -0.04(-0.93%)
Oct 06, 2009 4.110 4.310 4.080 4.300 235,907 +0.19(+4.62%)
Oct 05, 2009 4.110 4.200 4.040 4.110 213,277 +0.00(+0.00%)
Oct 02, 2009 4.000 4.140 3.910 4.110 263,643 +0.03(+0.74%)
Oct 01, 2009 3.990 4.150 3.960 4.080 190,156 +0.03(+0.74%)
Sep 30, 2009 4.050 4.160 3.950 4.050 158,868 +0.03(+0.75%)
Sep 29, 2009 4.100 4.200 4.000 4.020 241,098 -0.10(-2.43%)
Sep 28, 2009 3.770 4.180 3.770 4.120 513,281 +0.33(+8.71%)
Sep 25, 2009 3.800 3.920 3.790 3.790 129,891 -0.01(-0.26%)
Sep 24, 2009 3.990 4.000 3.680 3.800 208,860 -0.06(-1.55%)
Sep 23, 2009 3.990 4.010 3.830 3.860 189,536 -0.11(-2.77%)
Sep 22, 2009 3.800 3.970 3.800 3.970 141,984 +0.14(+3.66%)
Sep 21, 2009 3.970 4.010 3.780 3.830 218,971 -0.14(-3.53%)
Sep 18, 2009 3.940 4.010 3.840 3.970 590,425 +0.05(+1.28%)
Sep 17, 2009 3.870 3.950 3.870 3.920 149,689 +0.05(+1.29%)
Sep 16, 2009 3.800 3.870 3.800 3.870 120,417 +0.06(+1.57%)
Sep 15, 2009 3.780 3.820 3.620 3.810 136,639 -0.01(-0.26%)
Sep 14, 2009 3.730 3.820 3.720 3.820 72,819 +0.08(+2.14%)
Sep 11, 2009 3.790 3.840 3.720 3.740 119,712 -0.02(-0.53%)
Sep 10, 2009 3.760 3.780 3.680 3.760 212,116 +0.04(+1.08%)
Sep 09, 2009 3.720 3.800 3.680 3.720 270,606 +0.04(+1.09%)
Sep 08, 2009 3.700 3.760 3.600 3.680 243,549 +0.03(+0.82%)
Sep 04, 2009 3.550 3.690 3.510 3.650 142,197 +0.11(+3.11%)
Sep 03, 2009 3.510 3.670 3.450 3.540 106,069 +0.05(+1.43%)
Sep 02, 2009 3.500 3.540 3.450 3.490 153,420 -0.04(-1.13%)
Sep 01, 2009 3.520 3.780 3.460 3.530 606,347 -0.03(-0.84%)
Aug 31, 2009 3.500 3.660 3.480 3.560 296,005 +0.06(+1.71%)
Aug 28, 2009 3.730 3.740 3.481 3.500 277,661 -0.24(-6.42%)
Aug 27, 2009 3.790 3.820 3.510 3.740 216,525 -0.06(-1.58%)
Aug 26, 2009 3.720 3.800 3.490 3.800 424,062 +0.09(+2.43%)
Aug 25, 2009 3.840 3.900 3.650 3.710 347,909 -0.16(-4.13%)
Aug 24, 2009 3.600 3.900 3.600 3.870 685,891 +0.27(+7.50%)
Aug 21, 2009 3.560 3.640 3.450 3.600 350,335 +0.11(+3.15%)
Aug 20, 2009 3.500 3.540 3.400 3.490 147,599 +0.03(+0.87%)
Aug 19, 2009 3.500 3.540 3.400 3.460 392,072 -0.06(-1.70%)
Aug 18, 2009 3.310 3.620 3.270 3.520 607,462 +0.17(+5.07%)
Aug 17, 2009 3.320 3.450 2.951 3.350 1,090,061 +0.02(+0.60%)
Aug 14, 2009 3.250 3.500 3.120 3.330 696,375 +0.00(+0.00%)
Aug 13, 2009 3.280 3.550 3.210 3.330 519,194 +0.09(+2.78%)
Aug 12, 2009 3.170 3.250 3.070 3.240 261,416 +0.06(+1.89%)
Aug 11, 2009 3.260 3.330 3.070 3.180 418,804 -0.09(-2.75%)
Aug 10, 2009 3.150 3.310 3.000 3.270 442,067 +0.20(+6.51%)
Aug 07, 2009 3.040 3.070 2.820 3.070 1,365,361 +0.34(+12.46%)
Aug 06, 2009 2.950 2.950 2.630 2.730 363,145 -0.12(-4.21%)
Aug 05, 2009 2.700 2.900 2.700 2.850 486,848 +0.13(+4.78%)
Aug 04, 2009 2.330 2.820 2.310 2.720 709,604 +0.39(+16.74%)
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.