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

Sunopta Inc (NQ: STKL )

5.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 5.540 5.740 5.440 5.650 521,202 +0.14(+2.54%)
Jul 28, 2016 5.530 5.530 5.380 5.510 296,916 +0.01(+0.18%)
Jul 27, 2016 5.350 5.650 5.350 5.500 629,070 +0.16(+3.00%)
Jul 26, 2016 5.260 5.690 5.250 5.340 1,104,198 +0.10(+1.91%)
Jul 25, 2016 5.070 5.410 4.910 5.240 1,713,147 +0.15(+2.95%)
Jul 22, 2016 5.060 5.120 5.010 5.090 126,606 +0.03(+0.59%)
Jul 21, 2016 5.220 5.250 5.030 5.060 260,365 -0.14(-2.69%)
Jul 20, 2016 5.210 5.304 5.100 5.200 302,784 +0.01(+0.19%)
Jul 19, 2016 5.360 5.390 5.050 5.190 533,207 -0.08(-1.52%)
Jul 18, 2016 5.070 5.280 5.030 5.270 392,739 +0.22(+4.36%)
Jul 15, 2016 5.080 5.140 4.970 5.050 559,592 +0.00(+0.00%)
Jul 14, 2016 5.090 5.200 5.019 5.050 626,366 +0.00(+0.00%)
Jul 13, 2016 5.270 5.280 5.040 5.050 1,000,976 -0.23(-4.36%)
Jul 12, 2016 5.210 5.480 5.210 5.280 955,851 +0.08(+1.54%)
Jul 11, 2016 5.060 5.220 5.000 5.200 881,707 +0.17(+3.38%)
Jul 08, 2016 4.890 5.055 4.850 5.030 1,289,786 +0.18(+3.71%)
Jul 07, 2016 4.600 4.940 4.600 4.850 851,589 +0.58(+13.58%)
Jul 05, 2016 4.310 4.380 4.230 4.270 207,836 -0.05(-1.16%)
Jul 01, 2016 4.210 4.320 4.320 4.320 240,700 +0.13(+3.10%)
Jun 30, 2016 4.060 4.260 4.055 4.190 522,159 +0.12(+2.95%)
Jun 29, 2016 4.220 4.220 4.030 4.070 350,678 -0.13(-3.10%)
Jun 28, 2016 4.120 4.200 3.970 4.200 381,683 +0.10(+2.44%)
Jun 27, 2016 4.260 4.350 3.870 4.100 627,001 -0.06(-1.44%)
Jun 24, 2016 4.170 4.200 4.100 4.160 362,339 -0.17(-3.93%)
Jun 23, 2016 4.350 4.430 4.250 4.330 200,308 +0.00(+0.00%)
Jun 22, 2016 4.440 4.460 4.250 4.330 284,756 -0.12(-2.70%)
Jun 21, 2016 4.580 4.655 4.420 4.450 500,602 -0.12(-2.63%)
Jun 20, 2016 4.720 4.760 4.510 4.570 534,979 -0.11(-2.35%)
Jun 17, 2016 4.680 4.870 4.620 4.680 453,401 +0.01(+0.21%)
Jun 16, 2016 4.610 4.710 4.490 4.670 465,129 +0.02(+0.43%)
Jun 15, 2016 4.600 4.750 4.520 4.650 491,213 +0.05(+1.09%)
Jun 14, 2016 4.520 4.650 4.440 4.600 353,128 +0.06(+1.32%)
Jun 13, 2016 4.500 4.570 4.310 4.540 455,426 +0.01(+0.22%)
Jun 10, 2016 4.530 4.660 4.450 4.530 630,694 -0.02(-0.44%)
Jun 09, 2016 4.590 4.620 4.500 4.550 295,396 -0.07(-1.52%)
Jun 08, 2016 4.910 4.920 4.600 4.620 266,895 -0.27(-5.52%)
Jun 07, 2016 4.860 4.945 4.840 4.890 659,660 +0.04(+0.82%)
Jun 06, 2016 4.700 5.000 4.670 4.850 411,550 +0.06(+1.25%)
Jun 03, 2016 4.660 4.820 4.640 4.790 893,950 +0.14(+3.01%)
Jun 02, 2016 4.500 4.865 4.410 4.650 882,987 +0.14(+3.10%)
Jun 01, 2016 4.510 4.560 4.340 4.510 615,505 -0.01(-0.22%)
May 31, 2016 4.700 4.860 4.470 4.520 1,924,202 -0.32(-6.61%)
May 27, 2016 3.800 4.840 4.840 4.840 8,842,000 +1.02(+26.70%)
May 26, 2016 3.540 3.880 3.500 3.820 2,858,373 +0.28(+7.91%)
May 25, 2016 3.320 3.650 3.280 3.540 1,601,034 +0.27(+8.26%)
May 24, 2016 3.400 3.540 3.160 3.270 1,546,240 -0.08(-2.39%)
May 23, 2016 3.860 4.030 3.340 3.350 998,585 -0.40(-10.67%)
May 20, 2016 3.800 3.860 3.700 3.750 841,101 -0.03(-0.79%)
May 19, 2016 4.010 4.010 3.650 3.780 771,533 -0.27(-6.67%)
May 18, 2016 4.130 4.240 4.000 4.050 289,807 -0.13(-3.11%)
May 17, 2016 4.360 4.370 4.120 4.180 344,028 -0.20(-4.57%)
May 16, 2016 4.490 4.630 4.340 4.380 424,767 -0.07(-1.57%)
May 13, 2016 4.450 4.510 4.390 4.450 354,357 -0.01(-0.22%)
May 12, 2016 4.600 4.640 4.350 4.460 442,778 -0.15(-3.25%)
May 11, 2016 4.480 4.670 4.420 4.610 234,363 +0.14(+3.13%)
May 10, 2016 4.650 4.810 4.430 4.470 389,222 -0.24(-5.10%)
May 09, 2016 4.670 4.780 4.590 4.710 337,172 +0.06(+1.29%)
May 06, 2016 4.730 4.840 4.601 4.650 178,594 -0.08(-1.69%)
May 05, 2016 4.860 4.945 4.670 4.730 223,036 -0.14(-2.87%)
May 04, 2016 4.950 5.140 4.830 4.870 286,371 -0.14(-2.79%)
May 03, 2016 5.230 5.340 4.990 5.010 265,463 -0.25(-4.75%)
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.