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 (%)
May 30, 2003 5.910 5.960 5.800 5.949 269,100 +0.09(+1.52%)
May 29, 2003 6.050 6.050 5.750 5.860 167,700 -0.14(-2.33%)
May 28, 2003 5.800 6.160 5.750 6.000 788,500 +0.01(+0.17%)
May 27, 2003 5.500 5.990 5.500 5.990 687,600 +0.49(+8.91%)
May 23, 2003 5.480 5.510 5.410 5.500 283,100 +0.05(+0.92%)
May 22, 2003 5.500 5.520 5.350 5.450 194,300 +0.07(+1.30%)
May 21, 2003 5.180 5.480 5.030 5.380 215,000 +0.26(+5.08%)
May 20, 2003 5.010 5.240 4.980 5.120 270,700 +0.10(+1.99%)
May 19, 2003 4.970 5.100 4.850 5.020 102,500 +0.09(+1.83%)
May 16, 2003 4.850 4.970 4.820 4.930 47,800 +0.01(+0.20%)
May 15, 2003 5.010 5.100 4.800 4.920 130,900 -0.10(-1.99%)
May 14, 2003 5.230 5.250 4.900 5.020 293,500 -0.21(-4.02%)
May 13, 2003 5.120 5.250 5.020 5.230 151,300 -0.02(-0.38%)
May 12, 2003 4.820 5.360 4.670 5.250 174,400 +0.55(+11.70%)
May 09, 2003 4.680 4.900 4.470 4.700 283,600 +0.13(+2.84%)
May 08, 2003 4.930 5.130 4.500 4.570 632,600 -0.52(-10.23%)
May 07, 2003 5.280 5.380 5.000 5.091 265,700 -0.15(-2.84%)
May 06, 2003 5.260 5.400 4.960 5.240 583,900 -0.01(-0.19%)
May 05, 2003 5.550 5.780 5.200 5.250 1,185,900 -0.08(-1.50%)
May 02, 2003 5.010 5.450 4.920 5.330 319,100 +0.32(+6.39%)
May 01, 2003 5.210 5.240 4.950 5.010 471,100 +0.01(+0.20%)
Apr 30, 2003 5.000 5.400 4.810 5.000 917,000 +0.00(+0.00%)
Apr 29, 2003 4.910 5.030 4.760 5.000 361,400 +0.16(+3.31%)
Apr 28, 2003 4.810 4.950 4.700 4.840 612,100 +0.20(+4.31%)
Apr 25, 2003 4.360 4.690 4.310 4.640 220,500 +0.29(+6.67%)
Apr 24, 2003 4.320 4.360 4.220 4.350 95,600 +0.05(+1.16%)
Apr 23, 2003 4.220 4.320 4.170 4.300 144,400 +0.05(+1.18%)
Apr 22, 2003 4.180 4.250 4.070 4.250 123,100 +0.08(+1.92%)
Apr 21, 2003 4.150 4.250 4.000 4.170 99,800 +0.05(+1.21%)
Apr 17, 2003 4.070 4.180 4.070 4.120 96,200 +0.06(+1.48%)
Apr 16, 2003 4.010 4.130 4.010 4.060 70,500 +0.00(+0.00%)
Apr 15, 2003 4.030 4.080 4.020 4.060 42,700 +0.05(+1.25%)
Apr 14, 2003 4.100 4.160 3.950 4.010 150,000 -0.06(-1.47%)
Apr 11, 2003 4.120 4.170 4.060 4.070 52,400 -0.08(-1.93%)
Apr 10, 2003 4.210 4.230 4.120 4.150 103,100 -0.04(-0.95%)
Apr 09, 2003 4.230 4.240 4.110 4.190 104,700 +0.00(+0.00%)
Apr 08, 2003 4.190 4.230 3.990 4.190 68,300 +0.16(+3.97%)
Apr 07, 2003 4.250 4.380 4.000 4.030 218,100 -0.21(-4.95%)
Apr 04, 2003 4.190 4.240 4.000 4.240 299,000 +0.09(+2.17%)
Apr 03, 2003 4.220 4.330 4.130 4.150 386,200 -0.07(-1.66%)
Apr 02, 2003 3.950 4.220 3.950 4.220 460,900 +0.26(+6.70%)
Apr 01, 2003 3.930 3.990 3.870 3.955 66,700 -0.00(-0.13%)
Mar 31, 2003 3.970 4.020 3.920 3.960 99,300 -0.07(-1.74%)
Mar 28, 2003 3.900 4.040 3.850 4.030 300,270 +0.13(+3.33%)
Mar 27, 2003 3.900 3.950 3.800 3.900 236,500 +0.00(+0.00%)
Mar 26, 2003 3.810 3.940 3.800 3.900 246,000 +0.09(+2.36%)
Mar 25, 2003 3.890 3.890 3.750 3.810 68,529 -0.09(-2.31%)
Mar 24, 2003 3.840 3.940 3.800 3.900 305,400 -0.01(-0.26%)
Mar 21, 2003 3.750 4.080 3.720 3.910 595,622 +0.12(+3.17%)
Mar 20, 2003 3.720 3.810 3.670 3.790 146,700 +0.07(+1.88%)
Mar 19, 2003 3.780 3.780 3.670 3.720 239,890 +0.01(+0.27%)
Mar 18, 2003 3.720 3.740 3.560 3.710 222,300 +0.06(+1.64%)
Mar 17, 2003 3.660 3.660 3.470 3.650 9,380,000 +0.05(+1.39%)
Mar 14, 2003 3.600 3.670 3.550 3.600 123,400 +0.00(+0.00%)
Mar 13, 2003 3.400 3.650 3.400 3.600 182,300 +0.15(+4.35%)
Mar 12, 2003 3.440 3.460 3.360 3.450 139,300 +0.05(+1.47%)
Mar 11, 2003 3.360 3.440 3.260 3.400 77,200 +0.01(+0.29%)
Mar 10, 2003 3.420 3.540 3.360 3.390 19,300 -0.08(-2.31%)
Mar 07, 2003 3.410 3.510 3.400 3.470 111,400 +0.02(+0.58%)
Mar 06, 2003 3.680 3.680 3.440 3.450 65,900 -0.10(-2.82%)
Mar 05, 2003 3.420 3.620 3.400 3.550 82,200 +0.11(+3.20%)
Mar 04, 2003 3.540 3.540 3.430 3.440 63,600 -0.01(-0.29%)
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.