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 (%)
Jan 30, 2004 9.490 9.640 9.220 9.640 125,000 +0.09(+0.94%)
Jan 29, 2004 9.800 10.02 9.480 9.550 688,900 -0.44(-4.40%)
Jan 28, 2004 9.980 10.11 9.920 9.990 694,800 -0.01(-0.10%)
Jan 27, 2004 10.00 10.01 9.830 10.00 154,400 +0.00(+0.00%)
Jan 26, 2004 10.00 10.09 9.750 10.00 486,300 +0.00(+0.00%)
Jan 23, 2004 10.10 10.28 9.790 10.00 311,000 -0.05(-0.50%)
Jan 22, 2004 9.800 10.41 9.800 10.05 821,400 +0.08(+0.80%)
Jan 21, 2004 9.530 10.05 9.500 9.970 370,500 +0.16(+1.63%)
Jan 20, 2004 9.730 10.00 9.590 9.810 417,600 +0.28(+2.94%)
Jan 16, 2004 9.250 10.00 9.220 9.530 484,600 +0.23(+2.47%)
Jan 15, 2004 8.340 9.350 8.340 9.300 535,553 +0.59(+6.77%)
Jan 14, 2004 8.430 8.740 8.410 8.710 507,573 +0.28(+3.32%)
Jan 13, 2004 8.840 8.980 8.250 8.430 231,208 -0.36(-4.10%)
Jan 12, 2004 9.220 9.220 8.790 8.790 177,247 -0.28(-3.09%)
Jan 09, 2004 9.000 9.190 8.800 9.070 231,519 +0.07(+0.78%)
Jan 08, 2004 8.620 9.440 8.620 9.000 414,114 +0.23(+2.62%)
Jan 07, 2004 8.650 8.900 8.650 8.770 116,396 +0.09(+1.04%)
Jan 06, 2004 8.910 9.150 8.620 8.680 747,500 -0.42(-4.62%)
Jan 05, 2004 9.460 9.480 9.020 9.100 312,200 -0.14(-1.52%)
Jan 02, 2004 9.280 9.460 9.170 9.240 133,900 +0.01(+0.11%)
Dec 31, 2003 9.090 9.340 8.930 9.230 135,700 +0.17(+1.88%)
Dec 30, 2003 8.680 9.310 8.660 9.060 306,993 +0.33(+3.78%)
Dec 29, 2003 8.699 8.990 8.590 8.730 128,423 +0.16(+1.87%)
Dec 26, 2003 8.540 8.670 8.540 8.570 36,070 +0.03(+0.35%)
Dec 24, 2003 8.500 8.580 8.470 8.540 76,935 +0.03(+0.35%)
Dec 23, 2003 8.470 8.730 8.350 8.510 285,035 +0.02(+0.24%)
Dec 22, 2003 8.630 8.630 8.390 8.490 143,033 -0.01(-0.12%)
Dec 19, 2003 8.500 8.620 8.350 8.500 209,206 +0.00(+0.00%)
Dec 18, 2003 8.130 8.536 7.930 8.500 660,901 +0.41(+5.05%)
Dec 17, 2003 8.020 8.250 7.560 8.091 962,631 +0.04(+0.51%)
Dec 16, 2003 8.100 8.150 8.000 8.050 828,519 +0.03(+0.37%)
Dec 15, 2003 7.880 8.150 7.750 8.020 547,414 +0.05(+0.64%)
Dec 12, 2003 7.450 7.990 7.300 7.969 368,953 +0.75(+10.44%)
Dec 11, 2003 7.410 7.450 7.110 7.216 394,005 -0.19(-2.62%)
Dec 10, 2003 7.480 7.650 7.290 7.410 994,175 -0.01(-0.13%)
Dec 09, 2003 7.250 7.770 7.200 7.420 764,491 -0.10(-1.33%)
Dec 08, 2003 7.600 7.620 6.350 7.520 2,175,521 +0.09(+1.21%)
Dec 05, 2003 7.950 8.000 7.570 7.430 407,382 -0.52(-6.54%)
Dec 04, 2003 8.480 8.480 7.900 7.950 1,233,399 -0.40(-4.79%)
Dec 03, 2003 8.590 8.590 7.990 8.350 692,302 -0.34(-3.91%)
Dec 02, 2003 8.740 8.832 8.400 8.690 311,362 +0.10(+1.16%)
Dec 01, 2003 8.730 8.860 8.460 8.590 177,086 -0.18(-2.05%)
Nov 28, 2003 8.550 8.930 8.550 8.770 68,748 +0.07(+0.80%)
Nov 26, 2003 8.700 8.850 8.570 8.700 174,685 +0.03(+0.35%)
Nov 25, 2003 8.630 9.130 8.000 8.670 2,299,714 +0.39(+4.71%)
Nov 24, 2003 8.000 8.400 7.930 8.280 280,151 +0.28(+3.50%)
Nov 21, 2003 8.200 8.370 8.000 8.000 161,386 -0.20(-2.44%)
Nov 20, 2003 8.070 8.370 7.850 8.200 198,403 +0.13(+1.61%)
Nov 19, 2003 8.440 8.470 7.850 8.070 702,917 -0.40(-4.72%)
Nov 18, 2003 8.600 8.760 8.420 8.470 300,968 -0.17(-1.97%)
Nov 17, 2003 8.500 8.910 8.390 8.640 378,164 +0.16(+1.89%)
Nov 14, 2003 8.490 8.640 8.430 8.480 289,246 +0.10(+1.19%)
Nov 13, 2003 7.700 8.380 7.650 8.380 685,707 +0.63(+8.13%)
Nov 12, 2003 7.750 7.770 7.170 7.750 737,138 +0.02(+0.26%)
Nov 11, 2003 8.160 8.250 7.660 7.730 519,115 -0.43(-5.27%)
Nov 10, 2003 8.080 8.550 8.050 8.160 418,365 +0.03(+0.37%)
Nov 07, 2003 8.350 8.670 7.960 8.130 1,178,577 -0.09(-1.09%)
Nov 06, 2003 9.380 9.500 8.060 8.220 1,065,453 -1.18(-12.55%)
Nov 05, 2003 9.990 10.00 9.400 9.400 326,641 -0.50(-5.05%)
Nov 04, 2003 9.450 10.04 9.260 9.900 357,726 +0.64(+6.91%)
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.