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

Sunopta Inc (NQ: STKL )

5.510 -0.230 (-4.01%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Nov 30, 2011 5.190 5.200 4.950 4.990 202,101 -0.07(-1.38%)
Nov 29, 2011 5.030 5.060 4.700 5.060 417,272 +0.06(+1.20%)
Nov 28, 2011 5.270 5.270 4.990 5.000 139,531 -0.08(-1.57%)
Nov 25, 2011 5.250 5.250 5.050 5.080 45,590 -0.19(-3.61%)
Nov 23, 2011 5.410 5.510 5.180 5.270 166,943 -0.19(-3.48%)
Nov 22, 2011 5.440 5.600 5.370 5.460 252,310 -0.02(-0.36%)
Nov 21, 2011 5.480 5.650 5.390 5.480 264,065 -0.25(-4.36%)
Nov 18, 2011 5.260 5.800 5.250 5.730 316,523 +0.48(+9.14%)
Nov 17, 2011 5.110 5.260 5.000 5.250 140,988 +0.15(+2.94%)
Nov 16, 2011 4.850 5.210 4.815 5.100 223,084 +0.23(+4.72%)
Nov 15, 2011 4.700 4.960 4.700 4.870 80,538 +0.14(+2.96%)
Nov 14, 2011 4.970 4.970 4.730 4.730 92,720 -0.26(-5.21%)
Nov 11, 2011 4.860 5.040 4.820 4.990 84,903 +0.16(+3.31%)
Nov 10, 2011 4.960 5.000 4.750 4.830 56,022 -0.05(-1.02%)
Nov 09, 2011 4.990 5.120 4.846 4.880 112,757 -0.26(-5.06%)
Nov 08, 2011 5.050 5.190 4.910 5.140 88,820 +0.09(+1.78%)
Nov 07, 2011 5.150 5.150 4.950 5.050 77,102 -0.11(-2.13%)
Nov 04, 2011 5.270 5.300 5.150 5.160 37,796 -0.14(-2.64%)
Nov 03, 2011 5.150 5.340 5.030 5.300 106,289 +0.20(+3.92%)
Nov 02, 2011 5.040 5.150 4.980 5.100 43,703 +0.09(+1.80%)
Nov 01, 2011 5.090 5.171 4.960 5.010 86,149 -0.19(-3.65%)
Oct 31, 2011 5.230 5.385 5.190 5.200 250,613 -0.08(-1.52%)
Oct 28, 2011 5.480 5.530 5.180 5.280 197,952 -0.26(-4.69%)
Oct 27, 2011 5.430 5.620 5.300 5.540 109,437 +0.22(+4.14%)
Oct 26, 2011 5.350 5.410 5.210 5.320 160,429 +0.04(+0.76%)
Oct 25, 2011 5.470 5.470 5.280 5.280 26,631 -0.21(-3.83%)
Oct 24, 2011 5.280 5.550 5.190 5.490 128,049 +0.19(+3.58%)
Oct 21, 2011 5.450 5.530 5.210 5.300 88,262 -0.03(-0.56%)
Oct 20, 2011 5.340 5.380 5.180 5.330 83,753 -0.02(-0.37%)
Oct 19, 2011 5.330 5.370 5.200 5.350 76,930 +0.01(+0.19%)
Oct 18, 2011 5.120 5.370 5.090 5.340 131,575 +0.21(+4.09%)
Oct 17, 2011 5.450 5.460 5.100 5.130 104,296 -0.32(-5.87%)
Oct 14, 2011 5.560 5.560 5.360 5.450 63,886 -0.04(-0.73%)
Oct 13, 2011 5.280 5.520 5.230 5.490 103,288 +0.17(+3.20%)
Oct 12, 2011 5.250 5.330 5.190 5.320 136,066 +0.07(+1.33%)
Oct 11, 2011 5.150 5.250 5.063 5.250 56,585 +0.06(+1.16%)
Oct 10, 2011 5.110 5.250 5.070 5.190 83,437 +0.17(+3.39%)
Oct 07, 2011 5.040 5.140 4.970 5.020 169,015 +0.03(+0.60%)
Oct 06, 2011 4.700 5.020 4.540 4.990 149,364 +0.32(+6.85%)
Oct 05, 2011 4.570 4.680 4.510 4.670 98,672 +0.10(+2.19%)
Oct 04, 2011 4.580 4.710 4.400 4.570 213,993 -0.07(-1.51%)
Oct 03, 2011 4.870 4.940 4.540 4.640 327,500 -0.29(-5.88%)
Sep 30, 2011 4.780 4.980 4.780 4.930 242,378 +0.08(+1.65%)
Sep 29, 2011 4.740 4.910 4.740 4.850 319,325 +0.21(+4.53%)
Sep 28, 2011 4.730 4.800 4.630 4.640 153,222 -0.07(-1.49%)
Sep 27, 2011 4.910 5.020 4.640 4.710 451,917 -0.16(-3.29%)
Sep 26, 2011 4.980 5.080 4.800 4.870 208,104 -0.06(-1.22%)
Sep 23, 2011 4.930 5.090 4.880 4.930 166,772 -0.03(-0.60%)
Sep 22, 2011 5.000 5.160 4.840 4.960 531,716 -0.16(-3.13%)
Sep 21, 2011 5.080 5.280 5.060 5.120 299,984 +0.03(+0.59%)
Sep 20, 2011 5.090 5.160 4.980 5.090 734,708 +0.00(+0.00%)
Sep 19, 2011 4.950 5.110 4.790 5.090 292,971 +0.07(+1.39%)
Sep 16, 2011 5.010 5.080 4.930 5.020 170,245 +0.00(+0.00%)
Sep 15, 2011 4.950 5.080 4.850 5.020 327,577 +0.10(+2.03%)
Sep 14, 2011 4.870 5.000 4.760 4.920 964,091 +0.05(+1.03%)
Sep 13, 2011 4.900 4.910 4.790 4.870 204,053 -0.01(-0.20%)
Sep 12, 2011 4.900 5.000 4.760 4.880 61,526 -0.09(-1.81%)
Sep 09, 2011 5.050 5.142 4.900 4.970 218,218 -0.12(-2.36%)
Sep 08, 2011 4.950 5.290 4.950 5.090 424,765 +0.12(+2.41%)
Sep 07, 2011 4.850 5.040 4.800 4.970 298,522 +0.23(+4.85%)
Sep 06, 2011 4.830 4.909 4.680 4.740 496,434 -0.24(-4.82%)
Sep 02, 2011 4.950 5.020 4.950 4.980 147,510 -0.05(-0.99%)
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.