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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2019 2.600 2.750 2.570 2.600 1,802,973 +0.04(+1.56%)
Feb 27, 2019 2.390 2.590 2.350 2.560 4,302,709 +0.25(+10.82%)
Feb 26, 2019 3.780 3.910 2.210 2.310 9,744,065 -1.73(-42.82%)
Feb 25, 2019 4.230 4.350 4.000 4.040 459,048 -0.16(-3.81%)
Feb 22, 2019 4.280 4.290 4.170 4.200 313,000 -0.09(-2.10%)
Feb 21, 2019 4.330 4.330 4.250 4.290 137,780 -0.04(-0.92%)
Feb 20, 2019 4.300 4.420 4.250 4.330 178,086 +0.02(+0.46%)
Feb 19, 2019 4.250 4.350 4.240 4.310 77,167 +0.05(+1.17%)
Feb 15, 2019 4.250 4.350 4.220 4.260 53,700 +0.02(+0.47%)
Feb 14, 2019 4.180 4.270 4.180 4.240 185,173 +0.04(+0.95%)
Feb 13, 2019 4.320 4.450 4.200 4.200 199,775 -0.10(-2.33%)
Feb 12, 2019 4.310 4.330 4.230 4.300 105,566 +0.01(+0.23%)
Feb 11, 2019 4.250 4.310 4.185 4.290 176,745 +0.07(+1.66%)
Feb 08, 2019 4.220 4.260 4.130 4.220 272,000 -0.04(-0.94%)
Feb 07, 2019 4.250 4.350 4.140 4.260 460,292 -0.06(-1.39%)
Feb 06, 2019 4.170 4.390 4.100 4.320 469,831 +0.16(+3.85%)
Feb 05, 2019 4.160 4.210 4.090 4.160 1,590,346 -0.01(-0.24%)
Feb 04, 2019 4.160 4.250 4.090 4.170 95,213 +0.00(+0.00%)
Feb 01, 2019 4.170 4.290 4.100 4.170 178,600 +0.01(+0.24%)
Jan 31, 2019 4.090 4.190 4.070 4.160 123,090 +0.07(+1.71%)
Jan 30, 2019 4.040 4.120 4.000 4.090 124,430 +0.09(+2.25%)
Jan 29, 2019 4.060 4.100 3.880 4.000 163,508 -0.07(-1.72%)
Jan 28, 2019 4.110 4.157 3.970 4.070 196,495 -0.07(-1.69%)
Jan 25, 2019 4.270 4.270 4.100 4.140 262,000 -0.10(-2.36%)
Jan 24, 2019 4.260 4.350 4.190 4.240 279,035 -0.01(-0.24%)
Jan 23, 2019 4.110 4.330 4.070 4.250 443,528 +0.15(+3.66%)
Jan 22, 2019 4.430 4.430 4.060 4.100 366,984 -0.35(-7.87%)
Jan 18, 2019 4.400 4.470 4.250 4.450 213,300 +0.05(+1.14%)
Jan 17, 2019 4.280 4.440 4.270 4.400 195,501 +0.12(+2.80%)
Jan 16, 2019 4.210 4.310 4.190 4.280 167,034 +0.09(+2.15%)
Jan 15, 2019 4.210 4.250 4.160 4.190 171,586 +0.01(+0.24%)
Jan 14, 2019 4.220 4.290 4.170 4.180 110,784 -0.05(-1.18%)
Jan 11, 2019 4.250 4.320 4.180 4.230 146,000 -0.02(-0.47%)
Jan 10, 2019 4.120 4.270 4.020 4.250 150,978 +0.13(+3.16%)
Jan 09, 2019 4.180 4.250 4.100 4.120 122,615 -0.05(-1.20%)
Jan 08, 2019 4.250 4.270 4.160 4.170 154,532 -0.03(-0.71%)
Jan 07, 2019 4.140 4.260 4.130 4.200 131,330 +0.07(+1.69%)
Jan 04, 2019 3.930 4.180 3.900 4.130 142,100 +0.24(+6.17%)
Jan 03, 2019 4.020 4.300 3.890 3.890 153,341 -0.12(-2.99%)
Jan 02, 2019 3.800 4.130 3.800 4.010 175,351 +0.14(+3.62%)
Dec 31, 2018 3.820 3.940 3.710 3.870 1,671,700 +0.03(+0.78%)
Dec 28, 2018 3.770 4.020 3.770 3.840 231,900 +0.07(+1.86%)
Dec 27, 2018 3.750 4.020 3.695 3.770 261,922 -0.01(-0.26%)
Dec 26, 2018 3.820 3.920 3.680 3.780 321,740 +0.00(+0.00%)
Dec 24, 2018 3.830 3.950 3.610 3.780 163,500 -0.04(-1.05%)
Dec 21, 2018 3.990 4.050 3.800 3.820 723,100 -0.19(-4.74%)
Dec 20, 2018 4.130 4.280 3.830 4.010 525,759 -0.15(-3.61%)
Dec 19, 2018 4.180 4.390 4.150 4.160 388,276 +0.00(+0.00%)
Dec 18, 2018 4.210 4.310 4.150 4.160 633,311 +0.01(+0.24%)
Dec 17, 2018 4.320 4.359 4.130 4.150 526,795 -0.19(-4.38%)
Dec 14, 2018 4.340 4.420 4.190 4.340 765,100 -0.03(-0.69%)
Dec 13, 2018 4.560 4.710 4.340 4.370 459,863 -0.18(-3.96%)
Dec 12, 2018 4.550 4.740 4.450 4.550 404,542 +0.04(+0.89%)
Dec 11, 2018 4.510 4.690 4.370 4.510 398,010 +0.02(+0.45%)
Dec 10, 2018 4.610 4.630 4.360 4.490 429,084 -0.10(-2.18%)
Dec 07, 2018 4.610 4.870 4.510 4.590 1,213,800 +0.07(+1.55%)
Dec 06, 2018 4.570 4.570 4.300 4.520 645,902 -0.08(-1.74%)
Dec 04, 2018 4.650 4.750 4.560 4.600 397,700 -0.04(-0.86%)
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.