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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 7.790 7.940 7.470 7.530 412,506 -0.26(-3.34%)
Feb 27, 2006 7.600 7.950 7.580 7.790 749,637 +0.19(+2.50%)
Feb 24, 2006 7.580 7.750 7.500 7.600 482,522 -0.02(-0.26%)
Feb 23, 2006 7.200 7.650 7.040 7.620 1,656,527 +0.49(+6.87%)
Feb 22, 2006 7.080 7.220 6.950 7.130 644,780 +0.09(+1.28%)
Feb 21, 2006 6.750 7.050 6.680 7.040 425,744 +0.28(+4.14%)
Feb 17, 2006 6.850 6.850 6.710 6.760 153,587 -0.12(-1.74%)
Feb 16, 2006 6.910 6.920 6.780 6.880 232,800 +0.02(+0.29%)
Feb 15, 2006 6.720 6.870 6.710 6.860 229,245 +0.18(+2.69%)
Feb 14, 2006 6.650 6.751 6.600 6.680 288,658 +0.05(+0.69%)
Feb 13, 2006 6.930 7.000 6.630 6.634 247,004 -0.27(-3.86%)
Feb 10, 2006 6.980 7.020 6.800 6.900 335,206 -0.03(-0.43%)
Feb 09, 2006 7.000 7.100 6.880 6.930 358,033 -0.09(-1.28%)
Feb 08, 2006 7.050 7.190 6.910 7.020 281,851 +0.03(+0.43%)
Feb 07, 2006 7.200 7.200 6.900 6.990 444,853 -0.21(-2.92%)
Feb 06, 2006 7.135 7.210 7.080 7.200 428,607 +0.11(+1.55%)
Feb 03, 2006 6.900 7.150 6.760 7.090 454,787 +0.09(+1.29%)
Feb 02, 2006 7.100 7.200 6.950 7.000 462,732 -0.15(-2.10%)
Feb 01, 2006 7.130 7.200 6.810 7.150 650,346 -0.05(-0.69%)
Jan 31, 2006 7.450 7.450 6.900 7.200 1,719,744 +0.25(+3.60%)
Jan 30, 2006 6.660 7.050 6.650 6.950 719,432 +0.29(+4.35%)
Jan 27, 2006 6.750 6.920 6.650 6.660 215,924 -0.12(-1.77%)
Jan 26, 2006 6.590 6.800 6.510 6.780 268,643 +0.23(+3.51%)
Jan 25, 2006 6.650 6.650 6.350 6.550 418,079 +0.10(+1.55%)
Jan 24, 2006 6.680 6.850 6.220 6.450 852,005 -0.21(-3.15%)
Jan 23, 2006 6.900 6.950 6.650 6.660 827,955 -0.37(-5.26%)
Jan 20, 2006 6.880 7.180 6.820 7.030 876,495 +0.17(+2.48%)
Jan 19, 2006 6.620 7.200 6.590 6.860 1,034,226 +0.27(+4.10%)
Jan 18, 2006 6.250 6.620 5.950 6.590 708,387 +0.45(+7.33%)
Jan 17, 2006 6.030 6.190 5.960 6.140 443,275 +0.11(+1.82%)
Jan 13, 2006 6.120 6.120 6.020 6.030 357,311 -0.09(-1.47%)
Jan 12, 2006 6.110 6.130 6.000 6.120 255,500 +0.04(+0.66%)
Jan 11, 2006 6.080 6.190 5.950 6.080 557,100 -0.03(-0.49%)
Jan 10, 2006 5.570 6.220 5.570 6.110 1,496,513 +0.80(+15.07%)
Jan 09, 2006 5.350 5.430 5.300 5.310 102,191 +0.00(+0.00%)
Jan 06, 2006 5.370 5.380 5.280 5.310 185,042 -0.07(-1.30%)
Jan 05, 2006 5.370 5.440 5.340 5.380 194,116 +0.02(+0.37%)
Jan 04, 2006 5.420 5.487 5.270 5.360 215,390 -0.04(-0.74%)
Jan 03, 2006 5.340 5.420 5.270 5.400 251,242 +0.14(+2.66%)
Dec 30, 2005 5.240 5.340 5.150 5.260 263,706 -0.03(-0.57%)
Dec 29, 2005 5.210 5.300 5.210 5.290 163,308 +0.06(+1.15%)
Dec 28, 2005 5.060 5.260 4.920 5.230 271,300 +0.17(+3.36%)
Dec 27, 2005 5.240 5.300 5.030 5.060 212,000 -0.17(-3.25%)
Dec 23, 2005 5.320 5.370 5.220 5.230 344,444 -0.13(-2.43%)
Dec 22, 2005 5.470 5.510 5.230 5.360 388,914 -0.12(-2.19%)
Dec 21, 2005 5.500 5.530 5.470 5.480 153,232 -0.02(-0.36%)
Dec 20, 2005 5.480 5.510 5.450 5.500 182,034 +0.02(+0.36%)
Dec 19, 2005 5.500 5.550 5.420 5.480 255,787 -0.03(-0.54%)
Dec 16, 2005 5.530 5.580 5.470 5.510 212,226 -0.08(-1.43%)
Dec 15, 2005 5.650 5.650 5.510 5.590 164,033 -0.01(-0.18%)
Dec 14, 2005 5.420 5.601 5.370 5.600 272,102 +0.09(+1.63%)
Dec 13, 2005 5.600 5.600 5.460 5.510 123,813 -0.03(-0.54%)
Dec 12, 2005 5.740 5.740 5.440 5.540 205,876 -0.13(-2.29%)
Dec 09, 2005 5.470 5.740 5.470 5.670 340,165 +0.16(+2.90%)
Dec 08, 2005 5.520 5.590 5.430 5.510 191,004 +0.01(+0.18%)
Dec 07, 2005 5.410 5.510 5.360 5.500 163,243 +0.08(+1.48%)
Dec 06, 2005 5.320 5.480 5.300 5.420 320,315 +0.05(+0.93%)
Dec 05, 2005 5.380 5.460 5.320 5.370 208,381 -0.06(-1.10%)
Dec 02, 2005 5.460 5.480 5.340 5.430 167,506 +0.03(+0.56%)
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.