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

Sunopta Inc (NQ: STKL )

5.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2006 9.840 10.08 9.710 9.810 301,400 +0.00(+0.00%)
Nov 29, 2006 9.410 9.820 9.410 9.810 356,315 +0.33(+3.48%)
Nov 28, 2006 9.650 9.710 9.290 9.480 378,997 -0.02(-0.21%)
Nov 27, 2006 9.830 9.880 9.480 9.500 344,309 -0.36(-3.65%)
Nov 24, 2006 9.700 9.900 9.700 9.860 111,730 +0.13(+1.34%)
Nov 22, 2006 9.820 10.03 9.600 9.730 448,953 -0.11(-1.12%)
Nov 21, 2006 10.25 10.41 9.840 9.840 685,477 -0.42(-4.09%)
Nov 20, 2006 10.15 10.39 10.14 10.26 268,432 +0.07(+0.69%)
Nov 17, 2006 10.23 10.30 10.15 10.19 222,418 -0.11(-1.07%)
Nov 16, 2006 10.51 10.54 10.01 10.30 367,312 -0.16(-1.53%)
Nov 15, 2006 10.46 10.65 10.40 10.46 412,248 +0.00(+0.00%)
Nov 14, 2006 10.20 10.47 10.20 10.46 296,827 +0.24(+2.35%)
Nov 13, 2006 10.20 10.25 10.13 10.22 243,525 -0.02(-0.20%)
Nov 10, 2006 10.09 10.35 10.05 10.24 299,973 +0.19(+1.89%)
Nov 09, 2006 9.980 10.22 9.880 10.05 326,102 +0.15(+1.52%)
Nov 08, 2006 10.00 10.07 9.870 9.900 328,020 -0.04(-0.40%)
Nov 07, 2006 9.940 10.20 9.850 9.940 475,087 +0.14(+1.43%)
Nov 06, 2006 9.560 9.970 9.480 9.800 586,704 +0.31(+3.27%)
Nov 03, 2006 9.560 9.560 9.270 9.490 443,987 -0.03(-0.32%)
Nov 02, 2006 9.260 10.01 8.760 9.520 2,047,275 -0.34(-3.45%)
Nov 01, 2006 9.940 9.950 9.590 9.860 633,699 +0.01(+0.10%)
Oct 31, 2006 9.850 9.940 9.840 9.850 532,501 +0.03(+0.31%)
Oct 30, 2006 9.740 9.950 9.610 9.820 419,214 +0.05(+0.51%)
Oct 27, 2006 9.700 9.770 9.610 9.770 699,869 +0.06(+0.62%)
Oct 26, 2006 9.640 9.820 9.500 9.710 571,296 +0.07(+0.73%)
Oct 25, 2006 9.770 9.900 9.570 9.640 766,584 -0.15(-1.53%)
Oct 24, 2006 9.820 9.940 9.770 9.790 654,415 -0.01(-0.10%)
Oct 23, 2006 9.980 10.04 9.740 9.800 562,353 -0.18(-1.80%)
Oct 20, 2006 10.00 10.06 9.890 9.980 658,419 -0.09(-0.89%)
Oct 19, 2006 10.23 10.26 9.940 10.07 692,332 -0.14(-1.37%)
Oct 18, 2006 10.50 10.50 9.920 10.21 1,008,891 -0.04(-0.39%)
Oct 17, 2006 10.96 11.05 10.13 10.25 1,855,225 -1.11(-9.77%)
Oct 16, 2006 11.44 11.68 11.25 11.36 584,196 -0.06(-0.53%)
Oct 13, 2006 11.20 11.44 11.01 11.42 525,576 +0.20(+1.78%)
Oct 12, 2006 10.97 11.25 10.93 11.22 486,590 +0.26(+2.37%)
Oct 11, 2006 10.78 10.99 10.68 10.96 468,118 +0.08(+0.74%)
Oct 10, 2006 10.84 11.09 10.68 10.88 608,979 +0.04(+0.37%)
Oct 09, 2006 10.60 10.97 10.57 10.84 608,041 +0.24(+2.26%)
Oct 06, 2006 10.93 11.00 10.57 10.60 995,428 -0.40(-3.64%)
Oct 05, 2006 11.10 11.46 10.90 11.00 1,636,656 -0.15(-1.35%)
Oct 04, 2006 10.40 11.22 10.40 11.15 1,394,088 +0.67(+6.41%)
Oct 03, 2006 10.43 10.74 10.42 10.48 600,453 -0.03(-0.31%)
Oct 02, 2006 10.25 10.56 9.880 10.51 824,363 -0.06(-0.57%)
Sep 29, 2006 10.68 10.69 10.37 10.57 567,938 -0.08(-0.75%)
Sep 28, 2006 10.51 10.73 10.38 10.65 646,702 +0.15(+1.43%)
Sep 27, 2006 10.31 10.61 10.13 10.50 860,264 +0.21(+2.04%)
Sep 26, 2006 9.900 10.42 9.620 10.29 912,842 +0.45(+4.57%)
Sep 25, 2006 9.660 10.09 9.550 9.840 867,980 +0.18(+1.86%)
Sep 22, 2006 9.260 9.700 9.150 9.660 434,377 +0.26(+2.77%)
Sep 21, 2006 9.490 9.680 9.350 9.400 434,794 -0.14(-1.47%)
Sep 20, 2006 9.490 9.580 9.360 9.540 321,915 +0.06(+0.63%)
Sep 19, 2006 9.700 9.720 9.240 9.480 407,944 -0.24(-2.47%)
Sep 18, 2006 9.810 9.890 9.600 9.720 416,993 -0.08(-0.82%)
Sep 15, 2006 9.700 9.960 9.570 9.800 1,011,127 +0.37(+3.92%)
Sep 14, 2006 9.500 9.500 9.210 9.430 423,355 +0.13(+1.40%)
Sep 13, 2006 9.200 9.460 9.110 9.300 482,856 +0.12(+1.31%)
Sep 12, 2006 8.910 9.260 8.910 9.180 582,493 +0.23(+2.63%)
Sep 11, 2006 8.950 9.040 8.840 8.945 499,072 -0.00(-0.03%)
Sep 08, 2006 8.540 9.070 8.500 8.948 809,003 +0.43(+5.03%)
Sep 07, 2006 8.280 8.550 8.200 8.519 460,900 +0.18(+2.15%)
Sep 06, 2006 8.460 8.480 8.270 8.340 287,216 -0.14(-1.65%)
Sep 05, 2006 8.440 8.500 8.400 8.480 348,614 +0.07(+0.83%)
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.