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 (%)
Jun 30, 2008 5.150 5.440 5.040 5.190 852,360 +0.02(+0.39%)
Jun 27, 2008 5.950 6.000 4.730 5.170 2,242,737 -1.31(-20.22%)
Jun 26, 2008 6.780 6.930 6.465 6.480 204,105 -0.51(-7.30%)
Jun 25, 2008 6.980 7.060 6.710 6.990 586,745 -0.01(-0.14%)
Jun 24, 2008 6.930 7.030 6.900 7.000 452,885 -0.08(-1.13%)
Jun 23, 2008 6.980 7.200 6.860 7.080 351,002 +0.09(+1.29%)
Jun 20, 2008 7.060 7.070 6.902 6.990 376,493 -0.07(-0.99%)
Jun 19, 2008 6.960 7.070 6.860 7.060 225,640 +0.12(+1.73%)
Jun 18, 2008 7.080 7.080 6.850 6.940 259,305 -0.13(-1.84%)
Jun 17, 2008 7.150 7.210 7.010 7.070 220,784 -0.10(-1.39%)
Jun 16, 2008 7.150 7.200 7.000 7.170 197,967 -0.03(-0.42%)
Jun 13, 2008 7.010 7.200 6.910 7.200 203,619 +0.19(+2.71%)
Jun 12, 2008 7.040 7.090 7.000 7.010 185,016 -0.10(-1.41%)
Jun 11, 2008 6.980 7.170 6.955 7.110 451,680 +0.10(+1.43%)
Jun 10, 2008 6.910 7.100 6.850 7.010 318,453 -0.08(-1.13%)
Jun 09, 2008 7.490 7.540 6.990 7.090 353,988 -0.38(-5.09%)
Jun 06, 2008 7.600 7.710 7.370 7.470 425,428 -0.07(-0.93%)
Jun 05, 2008 7.720 7.720 7.330 7.540 455,665 -0.11(-1.44%)
Jun 04, 2008 6.570 7.720 6.570 7.650 2,221,820 +1.03(+15.56%)
Jun 03, 2008 6.530 6.650 6.410 6.620 392,938 +0.08(+1.22%)
Jun 02, 2008 6.640 6.640 6.370 6.540 332,070 -0.08(-1.21%)
May 30, 2008 6.510 6.730 6.500 6.620 636,464 +0.08(+1.22%)
May 29, 2008 6.290 6.580 6.240 6.540 645,305 +0.17(+2.67%)
May 28, 2008 6.320 6.400 6.200 6.370 168,858 +0.10(+1.59%)
May 27, 2008 6.120 6.390 6.030 6.270 236,582 +0.19(+3.12%)
May 26, 2008 6.180 6.190 6.030 6.080 164,675 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.030 6.080 164,675 -0.15(-2.41%)
May 22, 2008 6.180 6.280 6.150 6.230 116,364 +0.03(+0.48%)
May 21, 2008 6.510 6.510 6.170 6.200 359,681 -0.27(-4.17%)
May 20, 2008 6.410 6.850 6.260 6.470 800,482 +0.10(+1.57%)
May 19, 2008 6.040 6.400 6.010 6.370 351,263 +0.33(+5.46%)
May 16, 2008 6.030 6.120 5.930 6.040 227,551 +0.06(+1.00%)
May 15, 2008 6.110 6.280 5.920 5.980 441,159 -0.03(-0.50%)
May 14, 2008 5.790 6.090 5.770 6.010 466,087 +0.19(+3.26%)
May 13, 2008 5.720 5.890 5.620 5.820 412,001 +0.13(+2.28%)
May 12, 2008 5.750 5.870 5.632 5.690 133,446 -0.02(-0.35%)
May 09, 2008 5.630 5.750 5.510 5.710 311,351 +0.01(+0.18%)
May 08, 2008 5.730 5.740 5.510 5.700 279,616 +0.01(+0.18%)
May 07, 2008 5.630 5.760 5.540 5.690 243,593 +0.04(+0.71%)
May 06, 2008 5.680 5.700 5.460 5.650 235,904 -0.03(-0.53%)
May 05, 2008 5.560 5.880 5.550 5.680 378,103 +0.20(+3.65%)
May 02, 2008 5.730 5.740 5.430 5.480 221,468 -0.18(-3.18%)
May 01, 2008 5.490 5.760 5.460 5.660 293,910 +0.13(+2.35%)
Apr 30, 2008 5.570 5.670 5.431 5.530 250,660 +0.08(+1.47%)
Apr 29, 2008 5.390 5.460 5.320 5.450 359,353 +0.02(+0.37%)
Apr 28, 2008 5.380 5.450 5.350 5.430 207,958 +0.08(+1.50%)
Apr 25, 2008 5.150 5.380 5.150 5.350 254,431 +0.24(+4.70%)
Apr 24, 2008 5.020 5.190 4.960 5.110 455,015 +0.10(+2.00%)
Apr 23, 2008 5.200 5.270 5.000 5.010 640,891 -0.18(-3.47%)
Apr 22, 2008 5.400 5.440 5.160 5.190 199,164 -0.22(-4.07%)
Apr 21, 2008 5.150 5.460 5.130 5.410 594,135 +0.28(+5.46%)
Apr 18, 2008 5.230 5.310 5.010 5.130 803,156 +0.06(+1.18%)
Apr 17, 2008 5.010 5.280 5.010 5.070 324,524 +0.01(+0.20%)
Apr 16, 2008 5.020 5.120 5.000 5.060 387,691 +0.07(+1.40%)
Apr 15, 2008 5.000 5.030 4.980 4.990 212,418 -0.01(-0.20%)
Apr 14, 2008 5.030 5.100 4.930 5.000 280,029 -0.06(-1.19%)
Apr 11, 2008 5.000 5.200 4.900 5.060 585,008 -0.01(-0.20%)
Apr 10, 2008 5.000 5.120 4.910 5.070 740,790 +0.05(+1.00%)
Apr 09, 2008 4.980 5.130 4.950 5.020 447,319 +0.08(+1.62%)
Apr 08, 2008 4.850 5.050 4.810 4.940 383,602 +0.09(+1.86%)
Apr 07, 2008 5.000 5.020 4.830 4.850 326,669 -0.16(-3.19%)
Apr 04, 2008 4.980 5.020 4.790 5.010 557,683 +0.02(+0.40%)
Apr 03, 2008 5.100 5.170 4.850 4.990 442,269 -0.05(-0.99%)
Apr 02, 2008 5.240 5.320 4.800 5.040 537,757 -0.17(-3.26%)
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.