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 (%)
Sep 30, 2004 7.580 7.810 7.560 7.760 318,500 +0.12(+1.57%)
Sep 29, 2004 7.750 7.830 7.610 7.640 179,200 -0.10(-1.29%)
Sep 28, 2004 8.000 8.000 7.630 7.740 268,100 -0.11(-1.40%)
Sep 27, 2004 8.000 8.000 7.750 7.850 181,600 -0.14(-1.75%)
Sep 24, 2004 8.000 8.060 7.870 7.990 304,200 +0.03(+0.38%)
Sep 23, 2004 7.910 8.000 7.750 7.960 181,700 +0.13(+1.66%)
Sep 22, 2004 7.990 7.990 7.600 7.830 236,300 +0.08(+1.03%)
Sep 21, 2004 7.780 7.960 7.640 7.750 121,200 +0.06(+0.78%)
Sep 20, 2004 7.740 7.800 7.600 7.690 141,200 -0.11(-1.41%)
Sep 17, 2004 7.810 7.810 7.580 7.800 86,600 +0.02(+0.26%)
Sep 16, 2004 7.470 7.800 7.410 7.780 206,800 +0.34(+4.57%)
Sep 15, 2004 7.970 7.970 7.410 7.440 409,600 -0.49(-6.18%)
Sep 14, 2004 7.440 7.990 7.440 7.930 269,900 +0.31(+4.07%)
Sep 13, 2004 7.440 7.740 7.420 7.620 835,600 +0.25(+3.39%)
Sep 10, 2004 7.350 7.390 7.300 7.370 246,900 +0.06(+0.82%)
Sep 09, 2004 7.770 7.780 7.270 7.310 901,200 +0.30(+4.28%)
Sep 08, 2004 7.080 7.140 6.900 7.010 202,000 -0.04(-0.57%)
Sep 07, 2004 7.320 7.330 7.000 7.050 317,700 +0.04(+0.58%)
Sep 03, 2004 6.730 7.070 6.670 7.009 189,600 +0.32(+4.77%)
Sep 02, 2004 6.700 6.830 6.660 6.690 225,700 -0.01(-0.15%)
Sep 01, 2004 6.700 6.730 6.440 6.700 160,100 +0.15(+2.29%)
Aug 31, 2004 6.640 6.650 6.340 6.550 309,000 +0.00(+0.00%)
Aug 30, 2004 6.450 6.610 6.340 6.550 202,000 +0.19(+2.99%)
Aug 27, 2004 6.350 6.700 6.190 6.360 519,900 +0.10(+1.60%)
Aug 26, 2004 5.880 6.510 5.840 6.260 926,700 +0.51(+8.87%)
Aug 25, 2004 5.440 5.880 5.250 5.750 1,208,800 +0.34(+6.28%)
Aug 24, 2004 5.701 5.750 5.260 5.410 1,809,300 -0.32(-5.58%)
Aug 23, 2004 5.860 5.920 5.650 5.730 339,500 -0.09(-1.55%)
Aug 20, 2004 5.890 5.940 5.820 5.820 565,300 -0.07(-1.19%)
Aug 19, 2004 5.999 6.010 5.860 5.890 235,300 -0.13(-2.16%)
Aug 18, 2004 5.900 6.060 5.760 6.020 459,600 +0.12(+2.03%)
Aug 17, 2004 6.130 6.130 5.850 5.900 314,000 -0.05(-0.84%)
Aug 16, 2004 5.870 6.000 5.800 5.950 335,900 +0.11(+1.88%)
Aug 13, 2004 6.060 6.060 5.770 5.840 512,700 +0.06(+1.04%)
Aug 12, 2004 6.200 6.200 5.710 5.780 700,900 -0.08(-1.37%)
Aug 11, 2004 6.220 6.300 5.500 5.860 732,400 -0.34(-5.48%)
Aug 10, 2004 6.540 6.580 5.560 6.200 1,822,700 -0.20(-3.13%)
Aug 09, 2004 7.050 7.540 6.110 6.400 738,200 -0.56(-8.05%)
Aug 06, 2004 7.000 7.170 6.500 6.960 490,600 +0.03(+0.43%)
Aug 05, 2004 7.080 7.210 6.800 6.930 302,700 -0.23(-3.21%)
Aug 04, 2004 7.200 7.390 7.000 7.160 277,300 -0.02(-0.28%)
Aug 03, 2004 7.000 7.370 6.970 7.180 495,475 +0.26(+3.76%)
Aug 02, 2004 7.390 7.450 6.750 6.920 180,200 -0.38(-5.21%)
Jul 30, 2004 7.120 7.440 7.120 7.300 125,800 +0.04(+0.55%)
Jul 29, 2004 7.080 7.300 7.070 7.260 236,300 -0.01(-0.14%)
Jul 28, 2004 7.330 7.330 7.180 7.270 94,700 -0.01(-0.14%)
Jul 27, 2004 7.220 7.330 7.170 7.280 111,000 +0.00(+0.01%)
Jul 26, 2004 7.270 7.640 7.250 7.279 63,000 -0.01(-0.15%)
Jul 23, 2004 7.370 7.680 7.210 7.290 162,900 -0.09(-1.22%)
Jul 22, 2004 7.520 7.570 7.280 7.380 211,200 -0.14(-1.86%)
Jul 21, 2004 7.850 7.880 7.520 7.520 81,100 -0.24(-3.09%)
Jul 20, 2004 7.750 7.840 7.660 7.760 67,300 +0.12(+1.57%)
Jul 19, 2004 7.700 7.920 7.640 7.640 84,100 -0.10(-1.29%)
Jul 16, 2004 7.982 8.000 7.710 7.740 74,300 -0.13(-1.65%)
Jul 15, 2004 7.960 8.000 7.870 7.870 140,000 -0.11(-1.38%)
Jul 14, 2004 7.790 8.020 7.710 7.980 254,300 +0.08(+1.01%)
Jul 13, 2004 8.090 8.090 7.770 7.900 202,200 -0.09(-1.13%)
Jul 12, 2004 7.850 8.060 7.620 7.990 202,300 +0.15(+1.91%)
Jul 09, 2004 8.200 8.250 7.760 7.840 358,100 -0.30(-3.69%)
Jul 08, 2004 8.450 8.450 8.110 8.140 242,300 -0.26(-3.10%)
Jul 07, 2004 8.500 8.500 8.400 8.400 104,000 -0.01(-0.12%)
Jul 06, 2004 8.420 8.610 8.400 8.410 161,100 -0.12(-1.41%)
Jul 02, 2004 8.790 8.790 8.350 8.530 78,400 -0.08(-0.93%)
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.