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 30, 2015 5.390 5.425 5.260 5.380 968,657 +0.01(+0.19%)
Oct 29, 2015 5.280 5.460 5.250 5.370 724,260 +0.09(+1.70%)
Oct 28, 2015 5.250 5.540 5.250 5.280 808,124 +0.01(+0.19%)
Oct 27, 2015 5.260 5.300 5.190 5.270 505,915 -0.04(-0.75%)
Oct 26, 2015 5.400 5.420 5.255 5.310 307,321 -0.06(-1.12%)
Oct 23, 2015 5.410 5.450 5.210 5.370 656,981 -0.04(-0.74%)
Oct 22, 2015 5.360 5.490 5.280 5.410 602,737 +0.11(+2.08%)
Oct 21, 2015 5.280 5.410 5.150 5.300 1,044,568 +0.05(+0.95%)
Oct 20, 2015 5.320 5.435 5.200 5.250 503,564 -0.03(-0.57%)
Oct 19, 2015 5.460 5.490 5.240 5.280 644,180 -0.22(-4.00%)
Oct 16, 2015 5.410 5.650 5.410 5.500 1,681,473 +0.12(+2.23%)
Oct 15, 2015 5.430 5.520 5.240 5.380 985,662 -0.03(-0.55%)
Oct 14, 2015 5.270 5.590 5.250 5.410 797,405 +0.12(+2.27%)
Oct 13, 2015 5.300 5.540 5.200 5.290 791,591 +0.04(+0.67%)
Oct 12, 2015 5.290 5.380 5.140 5.255 753,013 -0.00(-0.10%)
Oct 09, 2015 5.300 5.470 5.180 5.260 811,385 -0.10(-1.87%)
Oct 08, 2015 4.780 5.510 4.780 5.360 1,810,531 +0.59(+12.37%)
Oct 07, 2015 4.730 5.000 4.710 4.770 1,188,094 +0.09(+1.92%)
Oct 06, 2015 5.000 5.130 4.610 4.680 1,352,511 -0.35(-6.96%)
Oct 05, 2015 5.090 5.280 4.980 5.030 1,110,243 -0.06(-1.18%)
Oct 02, 2015 4.610 5.240 4.610 5.090 2,756,319 +0.48(+10.41%)
Oct 01, 2015 4.940 5.060 4.500 4.610 3,851,469 -0.25(-5.14%)
Sep 30, 2015 5.110 5.124 4.780 4.860 986,406 -0.13(-2.61%)
Sep 29, 2015 5.060 5.160 4.880 4.990 1,641,449 -0.01(-0.20%)
Sep 28, 2015 5.440 5.540 4.950 5.000 3,104,331 -0.49(-8.93%)
Sep 25, 2015 5.890 6.070 5.420 5.490 10,977,598 -0.74(-11.88%)
Sep 24, 2015 6.690 6.880 6.190 6.230 2,607,855 -0.58(-8.52%)
Sep 23, 2015 7.240 7.270 6.810 6.810 618,629 -0.39(-5.42%)
Sep 22, 2015 7.200 7.330 7.040 7.200 554,934 -0.09(-1.23%)
Sep 21, 2015 7.340 7.500 7.240 7.290 418,247 -0.02(-0.27%)
Sep 18, 2015 7.710 7.800 7.270 7.310 390,768 -0.52(-6.64%)
Sep 17, 2015 7.820 7.860 7.530 7.830 449,903 +0.00(+0.00%)
Sep 16, 2015 7.550 7.860 7.490 7.830 272,639 +0.32(+4.26%)
Sep 15, 2015 7.600 7.850 7.400 7.510 404,477 -0.22(-2.85%)
Sep 14, 2015 7.840 7.930 7.620 7.730 342,800 -0.09(-1.15%)
Sep 11, 2015 7.980 7.990 7.710 7.820 463,114 -0.18(-2.25%)
Sep 10, 2015 7.920 8.060 7.780 8.000 531,310 +0.05(+0.63%)
Sep 09, 2015 8.320 8.350 7.830 7.950 447,296 -0.33(-3.99%)
Sep 08, 2015 8.380 8.522 8.240 8.280 185,527 -0.07(-0.84%)
Sep 04, 2015 8.170 8.350 8.350 8.350 317,800 -0.15(-1.76%)
Sep 03, 2015 8.820 8.860 8.490 8.500 362,939 -0.18(-2.07%)
Sep 02, 2015 8.680 8.750 8.440 8.680 355,493 +0.09(+1.05%)
Sep 01, 2015 8.630 8.800 8.370 8.590 423,258 -0.27(-3.05%)
Aug 31, 2015 8.800 9.000 8.710 8.860 336,239 -0.04(-0.45%)
Aug 28, 2015 8.910 8.980 8.680 8.900 337,609 -0.05(-0.56%)
Aug 27, 2015 8.690 9.010 8.600 8.950 460,809 +0.36(+4.19%)
Aug 26, 2015 8.250 8.600 8.090 8.590 1,070,897 +0.40(+4.88%)
Aug 25, 2015 8.590 8.590 8.080 8.190 736,431 -0.16(-1.92%)
Aug 24, 2015 8.120 8.670 8.000 8.350 994,415 -0.25(-2.91%)
Aug 21, 2015 8.480 8.655 8.210 8.600 1,273,265 -0.02(-0.23%)
Aug 20, 2015 8.800 8.870 8.600 8.620 464,538 -0.24(-2.71%)
Aug 19, 2015 9.290 9.300 8.760 8.860 1,022,901 -0.51(-5.44%)
Aug 18, 2015 9.450 9.560 9.240 9.370 1,046,114 -0.14(-1.47%)
Aug 17, 2015 9.550 9.580 9.300 9.510 572,704 -0.11(-1.09%)
Aug 14, 2015 9.450 9.630 9.280 9.615 545,787 +0.12(+1.32%)
Aug 13, 2015 9.940 9.940 9.120 9.490 1,164,372 -0.37(-3.75%)
Aug 12, 2015 9.930 10.22 9.560 9.860 1,011,261 -0.60(-5.74%)
Aug 11, 2015 10.67 10.75 10.42 10.46 236,498 -0.31(-2.88%)
Aug 10, 2015 10.79 10.95 10.60 10.77 192,060 -0.01(-0.09%)
Aug 07, 2015 10.94 10.99 10.71 10.78 208,974 -0.21(-1.91%)
Aug 06, 2015 11.02 11.10 10.87 10.99 211,874 -0.06(-0.54%)
Aug 05, 2015 11.15 11.36 10.86 11.05 531,387 -0.10(-0.90%)
Aug 04, 2015 10.93 11.39 10.81 11.15 582,903 +0.20(+1.83%)
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.