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 (%)
Feb 28, 2005 6.200 6.490 6.150 6.390 244,209 +0.25(+4.07%)
Feb 25, 2005 6.300 6.320 6.100 6.140 195,416 -0.14(-2.23%)
Feb 24, 2005 6.381 6.450 6.180 6.280 193,525 -0.13(-2.03%)
Feb 23, 2005 6.460 6.580 6.260 6.410 178,971 -0.10(-1.54%)
Feb 22, 2005 6.630 6.780 6.500 6.510 151,519 -0.12(-1.81%)
Feb 18, 2005 6.700 6.860 6.620 6.630 98,289 -0.10(-1.49%)
Feb 17, 2005 6.800 6.920 6.720 6.730 158,318 -0.04(-0.59%)
Feb 16, 2005 6.760 6.850 6.710 6.770 219,862 +0.02(+0.30%)
Feb 15, 2005 6.750 6.820 6.690 6.750 150,789 +0.06(+0.90%)
Feb 14, 2005 6.600 6.790 6.600 6.690 118,239 +0.10(+1.52%)
Feb 11, 2005 6.520 6.624 6.520 6.590 121,695 -0.02(-0.30%)
Feb 10, 2005 6.590 6.730 6.512 6.610 192,454 -0.14(-2.07%)
Feb 09, 2005 7.090 7.090 6.580 6.750 299,269 -0.26(-3.71%)
Feb 08, 2005 7.120 7.200 6.950 7.010 200,261 -0.10(-1.41%)
Feb 07, 2005 7.300 7.300 7.110 7.110 169,091 -0.18(-2.47%)
Feb 04, 2005 7.150 7.300 7.120 7.290 240,479 +0.01(+0.14%)
Feb 03, 2005 7.150 7.400 6.910 7.280 284,859 -0.01(-0.14%)
Feb 02, 2005 7.250 7.290 7.140 7.290 201,176 +0.14(+1.96%)
Feb 01, 2005 7.100 7.240 7.000 7.150 431,841 +0.07(+0.99%)
Jan 31, 2005 7.000 7.100 6.910 7.080 333,823 +0.10(+1.43%)
Jan 28, 2005 6.950 7.020 6.860 6.980 152,731 +0.07(+1.01%)
Jan 27, 2005 6.900 6.920 6.670 6.910 165,184 +0.21(+3.13%)
Jan 26, 2005 6.750 6.900 6.610 6.700 158,574 +0.02(+0.30%)
Jan 25, 2005 6.650 6.740 6.530 6.680 434,968 +0.05(+0.75%)
Jan 24, 2005 6.610 6.750 6.500 6.630 408,534 +0.02(+0.30%)
Jan 21, 2005 6.530 6.810 6.520 6.610 435,569 +0.07(+1.07%)
Jan 20, 2005 6.810 6.870 6.540 6.540 203,868 -0.27(-3.96%)
Jan 19, 2005 6.880 6.880 6.680 6.810 193,753 -0.02(-0.29%)
Jan 18, 2005 6.530 6.940 6.450 6.830 313,478 +0.32(+4.92%)
Jan 14, 2005 6.530 6.540 6.370 6.510 213,285 +0.07(+1.09%)
Jan 13, 2005 6.490 6.540 6.360 6.440 129,724 +0.04(+0.63%)
Jan 12, 2005 6.550 6.650 6.350 6.400 151,037 -0.16(-2.44%)
Jan 11, 2005 6.730 6.730 6.500 6.560 193,556 -0.04(-0.61%)
Jan 10, 2005 6.560 6.700 6.496 6.600 161,434 +0.15(+2.33%)
Jan 07, 2005 6.410 6.650 6.410 6.450 106,241 +0.02(+0.33%)
Jan 06, 2005 6.570 6.570 6.210 6.429 474,550 -0.20(-3.03%)
Jan 05, 2005 7.490 7.590 6.580 6.630 528,707 -0.45(-6.36%)
Jan 04, 2005 7.040 7.220 7.000 7.080 315,994 +0.02(+0.28%)
Jan 03, 2005 7.300 7.320 7.020 7.060 276,434 -0.12(-1.67%)
Dec 31, 2004 7.200 7.380 7.150 7.180 290,300 -0.12(-1.64%)
Dec 30, 2004 7.560 7.600 7.250 7.300 574,600 -0.29(-3.82%)
Dec 29, 2004 7.180 7.750 7.080 7.590 644,300 +0.46(+6.45%)
Dec 28, 2004 6.640 7.330 6.640 7.130 638,800 +0.43(+6.42%)
Dec 27, 2004 6.631 6.750 6.600 6.700 180,900 -0.03(-0.43%)
Dec 23, 2004 6.790 6.790 6.600 6.729 328,300 +0.02(+0.28%)
Dec 22, 2004 6.710 6.790 6.570 6.710 278,600 +0.01(+0.15%)
Dec 21, 2004 6.650 6.710 6.380 6.700 525,900 +0.09(+1.36%)
Dec 20, 2004 6.680 6.680 6.500 6.610 442,300 +0.10(+1.55%)
Dec 17, 2004 6.490 6.610 6.390 6.509 428,300 +0.08(+1.23%)
Dec 16, 2004 6.230 6.450 6.180 6.430 678,300 +0.20(+3.21%)
Dec 15, 2004 5.910 6.230 5.900 6.230 1,033,100 +0.35(+5.93%)
Dec 14, 2004 6.040 6.040 5.860 5.881 183,900 -0.09(-1.49%)
Dec 13, 2004 6.080 6.080 5.870 5.970 292,500 +0.05(+0.84%)
Dec 10, 2004 5.970 6.000 5.870 5.920 166,400 -0.04(-0.67%)
Dec 09, 2004 5.920 6.044 5.850 5.960 364,400 +0.00(+0.00%)
Dec 08, 2004 5.950 6.000 5.850 5.960 342,100 -0.04(-0.67%)
Dec 07, 2004 6.189 6.189 5.960 6.000 303,100 -0.07(-1.15%)
Dec 06, 2004 6.220 6.250 6.050 6.070 201,400 -0.07(-1.14%)
Dec 03, 2004 6.150 6.240 6.050 6.140 338,300 +0.02(+0.33%)
Dec 02, 2004 6.080 6.140 5.970 6.120 499,900 +0.08(+1.32%)
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.