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 (%)
Oct 29, 2010 6.330 6.710 6.320 6.460 515,367 +0.14(+2.22%)
Oct 28, 2010 6.300 6.340 6.240 6.320 235,390 +0.05(+0.80%)
Oct 27, 2010 6.280 6.300 6.200 6.270 359,217 -0.03(-0.48%)
Oct 25, 2010 6.180 6.330 6.180 6.300 525,191 +0.09(+1.45%)
Oct 22, 2010 6.120 6.250 6.070 6.210 370,033 +0.13(+2.14%)
Oct 21, 2010 6.230 6.250 6.000 6.080 262,917 -0.10(-1.62%)
Oct 20, 2010 6.080 6.230 6.040 6.180 403,992 +0.19(+3.17%)
Oct 19, 2010 5.930 6.030 5.900 5.990 382,990 +0.06(+1.01%)
Oct 18, 2010 5.870 6.020 5.850 5.930 245,733 +0.02(+0.34%)
Oct 15, 2010 5.940 6.000 5.880 5.910 244,954 -0.01(-0.17%)
Oct 14, 2010 6.000 6.030 5.920 5.920 362,686 -0.05(-0.84%)
Oct 13, 2010 5.850 6.110 5.840 5.970 714,279 +0.16(+2.75%)
Oct 12, 2010 6.260 6.260 5.810 5.810 621,285 -0.48(-7.63%)
Oct 11, 2010 6.240 6.330 6.180 6.290 115,528 +0.09(+1.45%)
Oct 08, 2010 6.180 6.340 6.180 6.200 317,227 +0.01(+0.16%)
Oct 07, 2010 6.350 6.380 6.160 6.190 154,275 -0.09(-1.43%)
Oct 06, 2010 6.110 6.300 6.080 6.280 497,140 +0.04(+0.64%)
Oct 05, 2010 6.200 6.280 5.990 6.240 349,267 +0.08(+1.30%)
Oct 04, 2010 6.200 6.310 6.090 6.160 548,372 -0.10(-1.60%)
Oct 01, 2010 6.150 6.300 6.150 6.260 563,150 +0.17(+2.79%)
Sep 30, 2010 5.890 6.200 5.890 6.090 688,982 +0.23(+3.92%)
Sep 29, 2010 5.770 5.900 5.770 5.860 284,560 +0.05(+0.86%)
Sep 28, 2010 5.830 5.870 5.771 5.810 307,055 +0.02(+0.35%)
Sep 27, 2010 5.810 5.830 5.770 5.790 235,379 +0.03(+0.52%)
Sep 24, 2010 5.670 5.780 5.670 5.760 109,109 +0.02(+0.35%)
Sep 23, 2010 5.760 5.800 5.700 5.740 102,269 -0.03(-0.52%)
Sep 22, 2010 5.830 5.880 5.770 5.770 171,074 -0.05(-0.86%)
Sep 21, 2010 5.870 5.870 5.750 5.820 193,817 -0.01(-0.17%)
Sep 20, 2010 5.730 5.860 5.730 5.830 174,166 +0.11(+1.92%)
Sep 17, 2010 5.840 5.860 5.720 5.720 107,479 -0.18(-3.05%)
Sep 15, 2010 5.820 5.910 5.750 5.900 277,415 +0.07(+1.20%)
Sep 14, 2010 5.830 5.890 5.770 5.830 185,860 -0.03(-0.51%)
Sep 13, 2010 5.800 5.860 5.770 5.860 163,219 +0.11(+1.91%)
Sep 10, 2010 5.830 5.880 5.740 5.750 144,358 -0.08(-1.37%)
Sep 09, 2010 5.850 5.870 5.780 5.830 243,653 +0.02(+0.34%)
Sep 08, 2010 5.760 5.890 5.760 5.810 124,179 -0.04(-0.68%)
Sep 07, 2010 5.880 5.890 5.800 5.850 344,463 +0.00(+0.00%)
Sep 03, 2010 5.810 5.880 5.750 5.850 286,992 +0.09(+1.56%)
Sep 02, 2010 5.680 5.800 5.670 5.760 189,059 +0.04(+0.70%)
Sep 01, 2010 5.280 5.750 5.250 5.720 503,357 +0.48(+9.16%)
Aug 31, 2010 5.250 5.310 5.170 5.240 239,373 +0.02(+0.38%)
Aug 30, 2010 5.330 5.380 5.180 5.220 151,211 -0.16(-2.97%)
Aug 27, 2010 5.210 5.400 5.200 5.380 277,210 +0.19(+3.66%)
Aug 26, 2010 5.410 5.410 5.150 5.190 435,162 -0.16(-2.99%)
Aug 25, 2010 5.590 5.590 5.300 5.350 250,898 -0.26(-4.63%)
Aug 24, 2010 5.690 5.690 5.510 5.610 139,908 -0.13(-2.26%)
Aug 23, 2010 5.570 5.800 5.570 5.740 174,164 +0.17(+3.05%)
Aug 20, 2010 5.730 5.770 5.380 5.570 295,739 -0.31(-5.27%)
Aug 19, 2010 5.970 5.980 5.760 5.880 318,252 -0.09(-1.51%)
Aug 18, 2010 5.760 6.020 5.750 5.970 480,554 +0.20(+3.47%)
Aug 17, 2010 5.790 5.830 5.640 5.770 446,100 +0.09(+1.58%)
Aug 16, 2010 5.640 5.760 5.490 5.680 560,770 +0.06(+1.07%)
Aug 13, 2010 5.530 5.630 5.480 5.620 305,598 +0.03(+0.54%)
Aug 12, 2010 5.260 5.680 5.150 5.590 641,180 +0.29(+5.47%)
Aug 11, 2010 5.750 5.840 5.290 5.300 1,016,395 -0.31(-5.53%)
Aug 10, 2010 5.770 5.770 5.500 5.610 579,989 -0.01(-0.18%)
Aug 09, 2010 5.570 5.640 5.340 5.620 418,627 +0.12(+2.18%)
Aug 06, 2010 5.290 5.610 5.240 5.500 609,958 +0.19(+3.58%)
Aug 05, 2010 5.400 5.400 5.280 5.310 206,569 -0.09(-1.67%)
Aug 04, 2010 5.410 5.490 5.300 5.400 605,214 +0.00(+0.00%)
Aug 03, 2010 5.120 5.490 5.120 5.400 885,100 +0.34(+6.72%)
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.