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

Sunopta Inc (NQ: STKL )

5.890 +0.240 (+4.25%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jan 31, 2014 9.380 9.540 9.100 9.350 160,541 -0.19(-1.99%)
Jan 30, 2014 9.610 9.610 9.500 9.540 125,976 -0.01(-0.10%)
Jan 29, 2014 9.730 9.745 9.540 9.550 132,531 -0.22(-2.25%)
Jan 28, 2014 9.550 9.870 9.540 9.770 158,965 +0.15(+1.56%)
Jan 27, 2014 9.660 9.880 9.510 9.620 264,132 -0.05(-0.52%)
Jan 24, 2014 10.09 10.15 9.601 9.670 454,880 -0.48(-4.73%)
Jan 23, 2014 10.35 10.39 10.06 10.15 348,318 -0.20(-1.93%)
Jan 22, 2014 10.56 10.56 10.26 10.35 193,467 -0.12(-1.15%)
Jan 21, 2014 10.47 10.75 10.41 10.47 229,899 +0.10(+0.96%)
Jan 17, 2014 10.36 10.37 10.37 10.37 193,600 +0.03(+0.29%)
Jan 16, 2014 10.30 10.35 10.18 10.34 85,137 +0.01(+0.10%)
Jan 15, 2014 10.12 10.43 10.12 10.33 354,059 +0.21(+2.08%)
Jan 14, 2014 10.28 10.28 9.950 10.12 291,306 -0.17(-1.65%)
Jan 13, 2014 10.51 10.58 10.16 10.29 224,138 -0.29(-2.74%)
Jan 10, 2014 10.61 10.86 10.46 10.58 254,002 +0.03(+0.28%)
Jan 09, 2014 10.42 10.74 10.41 10.55 306,251 +0.15(+1.44%)
Jan 08, 2014 9.970 10.46 9.890 10.40 313,904 +0.44(+4.42%)
Jan 07, 2014 9.750 10.00 9.730 9.960 263,046 +0.23(+2.36%)
Jan 06, 2014 9.920 9.990 9.720 9.730 155,631 -0.19(-1.92%)
Jan 03, 2014 9.980 9.980 9.800 9.920 153,675 +0.01(+0.10%)
Jan 02, 2014 9.940 9.980 9.770 9.910 147,128 -0.10(-1.00%)
Dec 31, 2013 9.900 10.01 10.01 10.01 324,500 +0.13(+1.32%)
Dec 30, 2013 9.660 9.950 9.660 9.880 178,148 +0.26(+2.70%)
Dec 27, 2013 9.440 9.640 9.360 9.620 175,653 +0.17(+1.80%)
Dec 26, 2013 9.490 9.500 9.400 9.450 138,382 +0.00(+0.00%)
Dec 24, 2013 9.350 9.500 9.251 9.450 117,662 +0.12(+1.29%)
Dec 23, 2013 9.220 9.390 9.150 9.330 272,242 +0.07(+0.76%)
Dec 20, 2013 8.820 9.320 8.820 9.260 398,134 +0.42(+4.75%)
Dec 19, 2013 8.630 8.870 8.590 8.840 197,580 +0.16(+1.84%)
Dec 18, 2013 8.640 8.770 8.590 8.680 352,297 +0.05(+0.58%)
Dec 17, 2013 8.600 8.710 8.560 8.630 168,439 +0.04(+0.47%)
Dec 16, 2013 8.660 8.690 8.510 8.590 191,632 -0.08(-0.92%)
Dec 13, 2013 8.530 8.760 8.351 8.670 349,785 +0.24(+2.85%)
Dec 12, 2013 8.330 8.600 8.270 8.430 289,803 +0.01(+0.12%)
Dec 11, 2013 8.800 8.830 8.370 8.420 687,142 -0.40(-4.54%)
Dec 10, 2013 9.110 9.110 8.810 8.820 175,017 -0.18(-2.00%)
Dec 09, 2013 9.260 9.300 8.990 9.000 182,749 -0.29(-3.12%)
Dec 06, 2013 9.260 9.390 9.160 9.290 0 +0.07(+0.76%)
Dec 05, 2013 9.120 9.274 8.950 9.220 0 +0.06(+0.66%)
Dec 04, 2013 9.010 9.160 8.930 9.160 0 +0.13(+1.44%)
Dec 03, 2013 9.110 9.210 9.000 9.030 0 -0.07(-0.77%)
Dec 02, 2013 9.170 9.360 9.090 9.100 0 -0.15(-1.62%)
Nov 29, 2013 9.230 9.317 9.030 9.250 0 +0.03(+0.33%)
Nov 27, 2013 9.120 9.270 9.020 9.220 0 +0.12(+1.32%)
Nov 26, 2013 9.050 9.200 8.940 9.100 0 +0.01(+0.11%)
Nov 25, 2013 9.100 9.245 8.995 9.090 0 -0.03(-0.33%)
Nov 22, 2013 9.170 9.245 8.980 9.120 0 -0.07(-0.76%)
Nov 21, 2013 9.390 9.410 9.180 9.190 0 -0.21(-2.23%)
Nov 20, 2013 9.400 9.630 9.250 9.400 0 -0.01(-0.11%)
Nov 19, 2013 9.450 9.630 9.380 9.410 0 +0.00(+0.00%)
Nov 18, 2013 9.360 9.510 9.280 9.410 0 +0.02(+0.21%)
Nov 15, 2013 9.420 9.485 9.260 9.390 0 -0.10(-1.05%)
Nov 14, 2013 9.090 9.530 9.060 9.490 0 +0.40(+4.40%)
Nov 12, 2013 9.100 9.120 8.823 9.090 0 +0.06(+0.66%)
Nov 11, 2013 9.240 9.360 8.840 9.030 0 -0.24(-2.59%)
Nov 08, 2013 9.420 9.440 9.140 9.270 0 -0.22(-2.32%)
Nov 07, 2013 8.950 9.660 8.850 9.490 0 +0.60(+6.75%)
Nov 06, 2013 10.27 10.67 8.880 8.890 0 -1.81(-16.90%)
Nov 05, 2013 10.80 10.80 10.47 10.70 0 -0.10(-0.94%)
Nov 04, 2013 10.54 10.89 10.54 10.80 0 +0.26(+2.47%)
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.