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 (%)
Aug 31, 2011 5.060 5.280 5.030 5.230 277,050 +0.22(+4.39%)
Aug 30, 2011 5.140 5.180 4.950 5.010 258,070 -0.17(-3.28%)
Aug 29, 2011 5.130 5.290 5.130 5.180 163,211 +0.10(+1.97%)
Aug 26, 2011 5.250 5.290 4.900 5.080 395,578 -0.23(-4.33%)
Aug 25, 2011 5.320 5.510 5.230 5.310 438,298 +0.03(+0.57%)
Aug 24, 2011 5.000 5.380 4.950 5.280 368,377 +0.30(+6.02%)
Aug 23, 2011 4.930 5.030 4.800 4.980 244,854 +0.07(+1.43%)
Aug 22, 2011 4.850 5.020 4.700 4.910 542,623 +0.18(+3.81%)
Aug 19, 2011 4.850 4.970 4.680 4.730 400,311 -0.20(-4.06%)
Aug 18, 2011 5.180 5.220 4.890 4.930 351,289 -0.38(-7.16%)
Aug 17, 2011 5.520 5.530 5.250 5.310 328,140 -0.19(-3.45%)
Aug 16, 2011 5.450 5.550 5.380 5.500 277,544 +0.05(+0.92%)
Aug 15, 2011 5.210 5.490 5.210 5.450 297,698 +0.29(+5.62%)
Aug 12, 2011 5.220 5.350 5.113 5.160 241,418 +0.01(+0.19%)
Aug 11, 2011 5.270 5.390 5.090 5.150 362,910 -0.02(-0.39%)
Aug 10, 2011 4.910 5.250 4.900 5.170 436,248 +0.18(+3.61%)
Aug 09, 2011 4.930 5.020 4.630 4.990 459,015 +0.11(+2.25%)
Aug 08, 2011 4.900 5.077 4.770 4.880 512,125 -0.34(-6.51%)
Aug 05, 2011 5.160 5.337 4.780 5.220 579,437 +0.05(+0.97%)
Aug 04, 2011 5.720 5.720 5.150 5.170 648,226 -0.65(-11.17%)
Aug 03, 2011 5.720 5.930 5.420 5.820 476,585 +0.20(+3.56%)
Aug 02, 2011 5.780 5.940 5.570 5.620 367,251 -0.22(-3.77%)
Aug 01, 2011 5.990 6.050 5.660 5.840 122,268 -0.05(-0.85%)
Jul 29, 2011 6.000 6.140 5.860 5.890 301,943 -0.19(-3.13%)
Jul 28, 2011 6.030 6.150 6.000 6.080 326,311 +0.01(+0.16%)
Jul 27, 2011 6.240 6.240 5.960 6.070 512,578 -0.25(-3.96%)
Jul 26, 2011 6.460 6.500 6.300 6.320 190,358 -0.18(-2.77%)
Jul 25, 2011 6.320 6.510 6.300 6.500 337,506 -0.04(-0.61%)
Jul 22, 2011 6.520 6.700 6.490 6.540 520,762 -0.08(-1.21%)
Jul 21, 2011 6.620 6.750 6.590 6.620 268,775 +0.02(+0.30%)
Jul 20, 2011 6.790 6.790 6.570 6.600 101,055 -0.18(-2.65%)
Jul 19, 2011 6.610 6.790 6.520 6.780 167,753 +0.24(+3.67%)
Jul 18, 2011 6.550 6.620 6.450 6.540 175,329 -0.02(-0.30%)
Jul 15, 2011 6.590 6.710 6.550 6.560 136,419 +0.02(+0.31%)
Jul 14, 2011 6.850 6.850 6.520 6.540 148,145 -0.25(-3.68%)
Jul 13, 2011 6.560 6.830 6.550 6.790 247,923 +0.27(+4.14%)
Jul 12, 2011 6.590 6.590 6.510 6.520 204,427 -0.08(-1.21%)
Jul 11, 2011 6.800 6.800 6.600 6.600 315,295 -0.28(-4.07%)
Jul 08, 2011 6.870 6.950 6.820 6.880 210,256 -0.07(-1.01%)
Jul 07, 2011 7.040 7.040 6.910 6.950 223,282 -0.05(-0.71%)
Jul 06, 2011 6.970 7.050 6.910 7.000 129,788 +0.04(+0.57%)
Jul 05, 2011 7.120 7.120 6.930 6.960 222,225 -0.26(-3.60%)
Jul 01, 2011 7.100 7.290 7.080 7.220 90,761 +0.11(+1.55%)
Jun 30, 2011 7.110 7.200 7.000 7.110 172,475 +0.05(+0.71%)
Jun 29, 2011 7.250 7.279 6.980 7.060 225,441 -0.19(-2.62%)
Jun 28, 2011 6.850 7.320 6.790 7.250 434,331 +0.45(+6.62%)
Jun 27, 2011 6.790 6.810 6.720 6.800 336,363 -0.02(-0.29%)
Jun 24, 2011 6.830 6.940 6.750 6.820 176,105 -0.02(-0.29%)
Jun 23, 2011 6.770 6.870 6.680 6.840 193,365 -0.03(-0.44%)
Jun 22, 2011 6.860 6.980 6.850 6.870 104,010 +0.00(+0.00%)
Jun 21, 2011 6.810 7.000 6.790 6.870 377,808 +0.13(+1.93%)
Jun 20, 2011 6.830 6.890 6.500 6.740 239,987 +0.09(+1.35%)
Jun 17, 2011 6.770 6.870 6.600 6.650 370,410 -0.04(-0.60%)
Jun 16, 2011 6.700 6.810 6.570 6.690 347,006 -0.02(-0.30%)
Jun 15, 2011 6.980 7.019 6.690 6.710 375,825 -0.36(-5.09%)
Jun 14, 2011 7.080 7.120 6.910 7.070 400,264 +0.04(+0.57%)
Jun 13, 2011 7.100 7.180 6.830 7.030 644,764 -0.16(-2.23%)
Jun 10, 2011 7.660 7.700 7.160 7.190 1,183,905 -0.52(-6.74%)
Jun 09, 2011 7.700 7.780 7.600 7.710 324,020 +0.04(+0.52%)
Jun 08, 2011 7.870 8.000 7.620 7.670 520,772 -0.28(-3.52%)
Jun 07, 2011 7.800 8.090 7.570 7.950 1,361,593 +0.40(+5.30%)
Jun 06, 2011 8.190 8.580 7.510 7.550 3,283,242 +0.15(+2.03%)
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.