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

Sunopta Inc (NQ: STKL )

5.620 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2008 5.140 5.390 4.990 5.210 937,025 +0.11(+2.16%)
Mar 31, 2008 5.080 5.170 5.000 5.100 341,661 +0.00(+0.00%)
Mar 28, 2008 5.420 5.420 5.060 5.100 609,094 -0.31(-5.73%)
Mar 27, 2008 5.700 5.740 5.350 5.410 456,662 -0.29(-5.09%)
Mar 26, 2008 5.300 5.930 5.260 5.700 579,487 +0.45(+8.57%)
Mar 25, 2008 4.890 5.360 4.890 5.250 286,965 +0.39(+8.02%)
Mar 24, 2008 4.840 5.050 4.740 4.860 431,781 +0.06(+1.25%)
Mar 21, 2008 4.890 4.900 4.650 4.800 323,687 +0.00(+0.00%)
Mar 20, 2008 4.890 4.900 4.650 4.800 323,687 -0.09(-1.84%)
Mar 19, 2008 4.840 5.090 4.780 4.890 402,625 +0.02(+0.41%)
Mar 18, 2008 4.730 4.900 4.560 4.870 268,991 +0.20(+4.28%)
Mar 17, 2008 4.800 4.860 4.640 4.670 277,065 -0.26(-5.27%)
Mar 14, 2008 5.050 5.050 4.750 4.930 673,347 -0.06(-1.20%)
Mar 13, 2008 4.980 5.120 4.900 4.990 373,925 -0.11(-2.16%)
Mar 12, 2008 5.250 5.310 4.980 5.100 394,350 -0.09(-1.73%)
Mar 11, 2008 5.050 5.240 4.950 5.190 594,611 +0.21(+4.22%)
Mar 10, 2008 5.000 5.130 4.830 4.980 402,018 -0.04(-0.80%)
Mar 07, 2008 5.160 5.160 4.820 5.020 1,134,941 -0.22(-4.20%)
Mar 06, 2008 5.500 5.560 5.150 5.240 622,561 -0.30(-5.42%)
Mar 05, 2008 5.580 5.720 5.500 5.540 477,406 -0.05(-0.89%)
Mar 04, 2008 5.940 6.010 5.500 5.590 633,849 -0.43(-7.14%)
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.