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 (%)
Dec 31, 2012 5.590 5.710 5.580 5.640 283,348 +0.05(+0.89%)
Dec 28, 2012 5.530 5.630 5.530 5.590 302,256 +0.03(+0.54%)
Dec 27, 2012 5.490 5.620 5.270 5.560 212,840 +0.11(+2.02%)
Dec 26, 2012 5.590 5.600 5.280 5.450 152,279 -0.17(-3.02%)
Dec 24, 2012 5.600 5.700 5.540 5.620 18,860 -0.01(-0.18%)
Dec 21, 2012 5.750 5.800 5.610 5.630 107,626 -0.21(-3.60%)
Dec 20, 2012 5.820 5.850 5.790 5.840 46,020 -0.01(-0.17%)
Dec 19, 2012 5.930 5.950 5.750 5.850 67,805 -0.11(-1.84%)
Dec 18, 2012 5.910 6.000 5.910 5.960 60,360 +0.02(+0.33%)
Dec 17, 2012 5.940 5.960 5.830 5.940 73,438 -0.02(-0.34%)
Dec 14, 2012 6.080 6.170 5.900 5.960 321,082 -0.14(-2.30%)
Dec 13, 2012 6.060 6.150 6.040 6.100 72,403 +0.00(+0.00%)
Dec 12, 2012 6.070 6.160 6.060 6.100 97,132 +0.02(+0.33%)
Dec 11, 2012 6.110 6.200 6.070 6.080 78,118 -0.04(-0.65%)
Dec 10, 2012 6.130 6.210 6.000 6.120 53,019 -0.04(-0.65%)
Dec 07, 2012 6.180 6.210 6.130 6.160 149,245 -0.04(-0.65%)
Dec 06, 2012 6.180 6.240 6.170 6.200 134,318 -0.03(-0.47%)
Dec 05, 2012 6.250 6.250 6.190 6.229 503,512 +0.01(+0.15%)
Dec 04, 2012 6.180 6.240 6.160 6.220 124,712 -0.02(-0.32%)
Nov 30, 2012 6.140 6.250 6.122 6.240 58,378 +0.08(+1.30%)
Nov 29, 2012 6.170 6.230 6.120 6.160 80,456 -0.02(-0.32%)
Nov 28, 2012 6.260 6.260 6.110 6.180 55,997 -0.09(-1.44%)
Nov 27, 2012 6.280 6.330 6.210 6.270 93,789 -0.05(-0.79%)
Nov 26, 2012 6.390 6.420 6.245 6.320 79,594 -0.12(-1.86%)
Nov 23, 2012 6.370 6.490 6.370 6.440 55,235 +0.11(+1.74%)
Nov 21, 2012 6.150 6.380 6.110 6.330 144,964 +0.09(+1.44%)
Nov 20, 2012 6.150 6.250 6.100 6.240 45,005 +0.08(+1.30%)
Nov 19, 2012 6.160 6.200 6.080 6.160 53,739 +0.06(+0.98%)
Nov 16, 2012 6.040 6.200 6.020 6.100 134,694 +0.11(+1.84%)
Nov 15, 2012 5.960 6.050 5.770 5.990 101,947 -0.01(-0.17%)
Nov 14, 2012 5.910 6.030 5.770 6.000 211,711 +0.01(+0.17%)
Nov 13, 2012 5.860 6.020 5.860 5.990 59,139 +0.06(+1.01%)
Nov 12, 2012 5.940 5.980 5.900 5.930 43,013 -0.02(-0.34%)
Nov 09, 2012 5.850 6.090 5.850 5.950 60,084 -0.06(-1.00%)
Nov 08, 2012 6.150 6.190 6.000 6.010 125,201 -0.04(-0.66%)
Nov 07, 2012 5.970 6.260 5.970 6.050 216,297 +0.04(+0.67%)
Nov 06, 2012 6.110 6.190 5.930 6.010 95,374 -0.06(-0.99%)
Nov 05, 2012 6.150 6.190 6.020 6.070 67,815 -0.04(-0.65%)
Nov 02, 2012 6.010 6.170 5.990 6.110 65,652 +0.08(+1.33%)
Nov 01, 2012 6.020 6.070 6.010 6.030 39,751 +0.04(+0.64%)
Oct 31, 2012 5.900 6.028 5.860 5.992 35,495 +0.02(+0.36%)
Oct 26, 2012 6.100 5.970 5.970 5.970 108,600 -0.15(-2.45%)
Oct 25, 2012 6.020 6.150 5.930 6.120 97,277 +0.17(+2.86%)
Oct 24, 2012 6.120 6.190 5.930 5.950 137,043 -0.19(-3.09%)
Oct 23, 2012 6.210 6.210 6.110 6.140 65,224 -0.11(-1.76%)
Oct 19, 2012 6.300 6.300 6.190 6.250 147,376 -0.07(-1.11%)
Oct 18, 2012 6.380 6.400 6.250 6.320 76,581 -0.10(-1.56%)
Oct 17, 2012 6.280 6.430 6.200 6.420 66,671 +0.17(+2.72%)
Oct 16, 2012 6.230 6.329 6.200 6.250 111,121 +0.07(+1.13%)
Oct 15, 2012 6.140 6.200 6.118 6.180 130,730 +0.03(+0.49%)
Oct 12, 2012 6.090 6.190 6.060 6.150 67,191 +0.06(+0.99%)
Oct 11, 2012 6.160 6.160 6.060 6.090 70,739 -0.02(-0.33%)
Oct 10, 2012 6.180 6.210 6.060 6.110 88,437 -0.07(-1.13%)
Oct 09, 2012 6.400 6.430 6.140 6.180 113,776 -0.18(-2.83%)
Oct 08, 2012 6.370 6.380 6.330 6.360 15,292 -0.01(-0.16%)
Oct 05, 2012 6.390 6.430 6.330 6.370 49,347 +0.04(+0.63%)
Oct 04, 2012 6.420 6.420 6.280 6.330 90,430 -0.03(-0.47%)
Oct 03, 2012 6.210 6.370 6.190 6.360 72,317 +0.16(+2.58%)
Oct 02, 2012 6.310 6.430 6.040 6.200 294,490 -0.09(-1.43%)
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.