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

Sunopta Inc (NQ: STKL )

5.985 +0.335 (+5.93%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 (%)
Jun 30, 2017 9.650 10.20 9.500 10.20 485,506 +0.60(+6.25%)
Jun 29, 2017 9.750 9.800 9.600 9.600 350,148 -0.15(-1.54%)
Jun 28, 2017 9.900 9.950 9.600 9.750 372,124 -0.10(-1.02%)
Jun 27, 2017 10.00 10.20 9.800 9.850 305,155 -0.15(-1.50%)
Jun 26, 2017 10.00 10.15 9.900 10.00 328,738 +0.00(+0.00%)
Jun 23, 2017 9.800 10.05 9.750 10.00 363,315 +0.20(+2.04%)
Jun 22, 2017 9.650 9.900 9.650 9.800 387,356 +0.05(+0.51%)
Jun 21, 2017 9.600 9.800 9.550 9.750 258,672 +0.20(+2.09%)
Jun 20, 2017 9.350 9.600 9.150 9.550 297,751 +0.25(+2.69%)
Jun 19, 2017 9.300 9.400 9.250 9.300 408,647 +0.00(+0.00%)
Jun 16, 2017 9.550 9.650 9.300 9.300 256,388 -0.20(-2.11%)
Jun 15, 2017 9.450 9.600 9.300 9.500 196,332 -0.05(-0.52%)
Jun 14, 2017 9.600 9.722 9.500 9.550 178,707 +0.00(+0.00%)
Jun 13, 2017 9.600 9.640 9.450 9.550 117,692 +0.00(+0.00%)
Jun 12, 2017 9.550 9.650 9.400 9.550 205,198 -0.05(-0.52%)
Jun 09, 2017 9.850 9.877 9.550 9.600 310,703 -0.25(-2.54%)
Jun 08, 2017 9.450 9.950 9.400 9.850 553,409 +0.40(+4.23%)
Jun 07, 2017 9.550 9.700 9.450 9.450 217,559 -0.15(-1.56%)
Jun 06, 2017 9.700 9.800 9.550 9.600 618,578 -0.10(-1.03%)
Jun 05, 2017 9.700 9.800 9.600 9.700 1,081,344 +0.00(+0.00%)
Jun 02, 2017 9.400 9.800 9.400 9.700 661,996 +0.25(+2.65%)
Jun 01, 2017 9.400 9.450 9.300 9.450 342,343 +0.15(+1.61%)
May 31, 2017 9.400 9.600 9.250 9.300 545,617 -0.10(-1.06%)
May 30, 2017 9.600 9.600 9.400 9.400 360,102 -0.15(-1.57%)
May 26, 2017 9.600 9.600 9.475 9.550 339,814 -0.05(-0.52%)
May 25, 2017 9.600 9.650 9.470 9.600 444,873 +0.10(+1.05%)
May 24, 2017 9.550 9.600 9.375 9.500 451,585 +0.00(+0.00%)
May 23, 2017 9.500 9.575 9.200 9.500 885,172 +0.05(+0.53%)
May 22, 2017 9.300 9.500 9.100 9.450 1,224,952 +0.10(+1.07%)
May 19, 2017 8.550 9.450 8.550 9.350 1,731,178 +0.80(+9.36%)
May 18, 2017 8.700 8.750 8.450 8.550 723,658 -0.10(-1.16%)
May 17, 2017 8.950 8.950 8.600 8.650 1,071,128 -0.35(-3.89%)
May 16, 2017 8.800 9.150 8.700 9.000 1,020,096 +0.30(+3.45%)
May 15, 2017 8.450 8.750 8.400 8.700 901,696 +0.35(+4.19%)
May 12, 2017 8.000 8.400 7.950 8.350 2,734,131 +0.35(+4.37%)
May 11, 2017 7.950 8.025 7.950 8.000 765,944 +0.00(+0.00%)
May 10, 2017 7.450 8.050 7.450 8.000 930,041 +0.65(+8.84%)
May 09, 2017 7.450 7.475 7.300 7.350 451,455 -0.10(-1.34%)
May 08, 2017 7.350 7.450 7.300 7.450 393,409 +0.05(+0.68%)
May 05, 2017 7.250 7.400 7.200 7.400 397,848 +0.15(+2.07%)
May 04, 2017 7.100 7.250 7.100 7.250 275,166 +0.15(+2.11%)
May 03, 2017 7.150 7.225 7.100 7.100 385,215 -0.05(-0.70%)
May 02, 2017 7.250 7.300 7.025 7.150 655,895 -0.05(-0.69%)
May 01, 2017 7.300 7.350 7.075 7.200 421,324 -0.10(-1.37%)
Apr 28, 2017 7.200 7.400 6.900 7.300 377,326 +0.05(+0.69%)
Apr 27, 2017 7.000 7.300 7.000 7.250 365,773 +0.30(+4.32%)
Apr 26, 2017 6.950 7.050 6.800 6.950 684,740 +0.00(+0.00%)
Apr 25, 2017 6.500 7.050 6.500 6.950 667,148 +0.45(+6.92%)
Apr 24, 2017 6.400 6.600 6.400 6.500 245,662 +0.10(+1.56%)
Apr 21, 2017 6.450 6.500 6.300 6.400 372,784 -0.05(-0.78%)
Apr 20, 2017 6.450 6.600 6.375 6.450 452,003 -0.05(-0.77%)
Apr 19, 2017 6.550 6.550 6.425 6.500 175,659 -0.05(-0.76%)
Apr 18, 2017 6.600 6.650 6.450 6.550 148,390 -0.05(-0.76%)
Apr 17, 2017 6.750 6.800 6.450 6.600 580,384 -0.15(-2.22%)
Apr 13, 2017 6.750 6.950 6.700 6.750 296,998 +0.00(+0.00%)
Apr 12, 2017 6.750 6.800 6.600 6.750 231,085 +0.05(+0.75%)
Apr 11, 2017 6.450 6.775 6.450 6.700 293,429 +0.00(+0.00%)
Apr 10, 2017 6.900 6.900 6.650 6.700 329,032 -0.15(-2.19%)
Apr 07, 2017 6.800 6.950 6.800 6.850 276,914 +0.05(+0.74%)
Apr 06, 2017 6.750 6.900 6.650 6.800 193,982 +0.00(+0.00%)
Apr 05, 2017 6.700 6.875 6.550 6.800 863,812 +0.05(+0.74%)
Apr 04, 2017 6.850 6.900 6.600 6.750 1,370,682 -0.10(-1.46%)
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.