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 (%)
Jan 29, 2016 5.750 5.950 5.670 5.920 409,167 +0.18(+3.14%)
Jan 28, 2016 5.960 6.010 5.670 5.740 379,943 -0.18(-3.04%)
Jan 27, 2016 5.770 5.920 5.695 5.920 508,534 +0.14(+2.42%)
Jan 26, 2016 5.950 6.000 5.650 5.780 546,625 -0.15(-2.53%)
Jan 25, 2016 6.040 6.090 5.820 5.930 608,605 -0.18(-2.95%)
Jan 22, 2016 6.020 6.210 5.670 6.110 606,809 +0.16(+2.69%)
Jan 21, 2016 6.160 6.170 5.870 5.950 643,090 -0.17(-2.78%)
Jan 20, 2016 5.870 6.140 5.630 6.120 980,892 +0.16(+2.68%)
Jan 19, 2016 6.580 6.580 5.820 5.960 1,081,019 -0.55(-8.45%)
Jan 15, 2016 6.230 6.510 6.510 6.510 679,500 +0.03(+0.46%)
Jan 14, 2016 6.290 6.520 6.090 6.480 443,725 +0.21(+3.35%)
Jan 13, 2016 6.120 6.370 5.920 6.270 585,628 +0.28(+4.67%)
Jan 12, 2016 6.050 6.160 5.970 5.990 340,809 -0.06(-0.99%)
Jan 11, 2016 6.160 6.390 5.980 6.050 420,498 -0.10(-1.63%)
Jan 08, 2016 6.220 6.310 6.060 6.150 443,851 +0.00(+0.00%)
Jan 07, 2016 6.390 6.480 6.140 6.150 486,706 -0.35(-5.38%)
Jan 06, 2016 6.550 6.560 6.350 6.500 347,418 -0.13(-1.96%)
Jan 05, 2016 6.580 6.640 6.410 6.630 323,848 +0.07(+1.07%)
Jan 04, 2016 6.750 6.770 6.440 6.560 676,606 -0.28(-4.09%)
Dec 31, 2015 6.780 6.840 6.840 6.840 1,217,000 +0.02(+0.29%)
Dec 30, 2015 6.930 7.000 6.750 6.820 926,645 -0.14(-2.01%)
Dec 29, 2015 6.890 7.075 6.760 6.960 709,538 +0.12(+1.75%)
Dec 28, 2015 7.010 7.010 6.720 6.840 790,442 -0.22(-3.12%)
Dec 24, 2015 6.970 7.060 7.060 7.060 290,600 +0.09(+1.29%)
Dec 23, 2015 6.790 7.090 6.790 6.970 376,257 +0.21(+3.11%)
Dec 22, 2015 6.830 6.840 6.610 6.760 903,007 -0.03(-0.44%)
Dec 21, 2015 6.660 6.890 6.500 6.790 746,659 +0.22(+3.35%)
Dec 18, 2015 6.720 6.810 6.535 6.570 1,367,253 -0.16(-2.38%)
Dec 17, 2015 6.900 6.900 6.650 6.730 535,265 -0.14(-2.04%)
Dec 16, 2015 6.800 6.990 6.690 6.870 424,694 +0.15(+2.23%)
Dec 15, 2015 6.700 6.880 6.550 6.720 1,018,057 -0.04(-0.59%)
Dec 14, 2015 7.040 7.150 6.580 6.760 968,735 -0.33(-4.65%)
Dec 11, 2015 6.990 7.130 6.860 7.090 569,642 +0.03(+0.42%)
Dec 10, 2015 6.950 7.100 6.930 7.060 671,327 +0.12(+1.73%)
Dec 09, 2015 6.840 7.075 6.790 6.940 684,273 +0.12(+1.76%)
Dec 08, 2015 6.850 6.960 6.750 6.820 599,950 -0.13(-1.87%)
Dec 07, 2015 7.060 7.140 6.850 6.950 540,458 -0.08(-1.14%)
Dec 04, 2015 7.000 7.180 6.950 7.030 575,200 +0.02(+0.29%)
Dec 03, 2015 7.040 7.140 6.860 7.010 913,268 -0.03(-0.43%)
Dec 02, 2015 7.050 7.158 6.925 7.040 842,766 -0.05(-0.71%)
Dec 01, 2015 7.110 7.160 6.950 7.090 620,695 -0.04(-0.56%)
Nov 30, 2015 7.210 7.320 7.060 7.130 857,143 -0.02(-0.28%)
Nov 27, 2015 6.890 7.200 6.850 7.150 603,044 +0.26(+3.77%)
Nov 25, 2015 6.920 6.890 6.890 6.890 1,606,900 -0.06(-0.86%)
Nov 24, 2015 6.920 7.000 6.690 6.950 1,557,116 +0.03(+0.43%)
Nov 23, 2015 6.940 7.050 6.830 6.920 858,181 -0.08(-1.14%)
Nov 20, 2015 7.050 7.150 6.955 7.000 499,532 -0.02(-0.28%)
Nov 19, 2015 7.070 7.170 6.940 7.020 1,046,491 -0.05(-0.71%)
Nov 18, 2015 6.800 7.180 6.800 7.070 1,168,695 +0.33(+4.90%)
Nov 17, 2015 7.130 7.400 6.720 6.740 1,552,049 -0.27(-3.85%)
Nov 16, 2015 6.720 7.150 6.600 7.010 2,105,805 +0.33(+4.94%)
Nov 13, 2015 6.270 6.760 6.190 6.680 1,177,446 +0.43(+6.88%)
Nov 12, 2015 6.340 6.580 6.040 6.250 1,680,075 -0.03(-0.48%)
Nov 11, 2015 5.940 6.325 5.640 6.280 2,166,333 +0.62(+10.95%)
Nov 10, 2015 5.810 5.810 5.560 5.660 1,208,104 -0.15(-2.58%)
Nov 09, 2015 5.990 6.070 5.710 5.810 1,077,725 -0.17(-2.84%)
Nov 06, 2015 5.800 6.005 5.640 5.980 573,192 +0.17(+2.93%)
Nov 05, 2015 5.940 6.010 5.780 5.810 673,689 -0.14(-2.35%)
Nov 04, 2015 5.940 6.040 5.830 5.950 1,078,818 -0.01(-0.17%)
Nov 03, 2015 5.630 6.015 5.585 5.960 1,383,480 +0.33(+5.86%)
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.