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

Sunopta Inc (NQ: STKL )

5.565 -0.175 (-3.05%)
Streaming Delayed Price Updated: 3:20 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 (%)
Nov 30, 2004 6.190 6.190 6.000 6.050 275,600 -0.01(-0.17%)
Nov 29, 2004 6.250 6.280 6.000 6.060 464,000 -0.18(-2.88%)
Nov 26, 2004 6.310 6.310 6.190 6.240 157,200 +0.07(+1.13%)
Nov 24, 2004 6.020 6.220 6.000 6.170 405,300 +0.17(+2.83%)
Nov 23, 2004 6.010 6.070 5.950 6.000 712,600 +0.01(+0.17%)
Nov 22, 2004 6.250 6.250 5.980 5.990 672,700 -0.16(-2.60%)
Nov 19, 2004 6.251 6.390 6.080 6.150 479,400 -0.08(-1.28%)
Nov 18, 2004 6.270 6.500 6.230 6.230 580,600 -0.12(-1.89%)
Nov 17, 2004 6.310 6.440 6.250 6.350 360,300 +0.14(+2.25%)
Nov 16, 2004 6.021 6.250 6.020 6.210 635,200 +0.12(+1.97%)
Nov 15, 2004 6.250 6.360 6.080 6.090 1,128,000 +0.03(+0.50%)
Nov 12, 2004 5.910 6.210 5.900 6.060 493,500 +0.12(+2.02%)
Nov 11, 2004 6.400 6.400 5.870 5.940 637,800 -0.26(-4.19%)
Nov 10, 2004 6.410 6.410 6.090 6.200 507,100 -0.19(-2.97%)
Nov 09, 2004 6.330 6.500 6.310 6.390 562,300 -0.03(-0.47%)
Nov 08, 2004 6.390 6.490 6.360 6.420 429,400 +0.02(+0.31%)
Nov 05, 2004 6.960 6.980 6.390 6.400 377,800 -0.40(-5.88%)
Nov 04, 2004 6.810 6.910 6.700 6.800 414,700 +0.16(+2.41%)
Nov 03, 2004 6.840 6.870 6.580 6.640 381,500 -0.06(-0.90%)
Nov 02, 2004 6.690 6.790 6.600 6.700 266,400 +0.11(+1.67%)
Nov 01, 2004 6.540 6.680 6.300 6.590 291,500 +0.30(+4.77%)
Oct 29, 2004 6.350 6.430 6.250 6.290 577,900 +0.02(+0.32%)
Oct 28, 2004 7.030 7.160 5.700 6.270 2,518,000 -0.89(-12.43%)
Oct 27, 2004 7.200 7.230 7.030 7.160 155,700 +0.04(+0.56%)
Oct 26, 2004 7.199 7.210 7.061 7.120 136,500 +0.00(+0.00%)
Oct 25, 2004 7.170 7.170 6.960 7.120 139,800 +0.17(+2.45%)
Oct 22, 2004 7.180 7.220 6.900 6.950 199,200 -0.14(-1.97%)
Oct 21, 2004 6.900 7.150 6.900 7.090 250,500 +0.13(+1.87%)
Oct 20, 2004 7.010 7.050 6.860 6.960 255,700 +0.02(+0.27%)
Oct 19, 2004 6.940 6.990 6.820 6.941 332,700 +0.12(+1.77%)
Oct 18, 2004 6.819 6.860 6.710 6.820 170,000 +0.06(+0.89%)
Oct 15, 2004 6.750 6.909 6.650 6.760 110,100 -0.05(-0.73%)
Oct 14, 2004 7.000 7.070 6.750 6.810 198,900 -0.13(-1.86%)
Oct 13, 2004 6.840 7.100 6.500 6.939 568,500 +0.24(+3.57%)
Oct 12, 2004 7.090 7.140 6.630 6.700 885,500 -0.43(-6.03%)
Oct 11, 2004 7.600 7.600 7.100 7.130 610,000 -0.37(-4.93%)
Oct 08, 2004 7.600 7.810 7.500 7.500 131,300 -0.15(-1.96%)
Oct 07, 2004 7.730 7.960 7.590 7.650 218,500 -0.19(-2.42%)
Oct 06, 2004 7.640 7.950 7.570 7.840 146,900 +0.12(+1.55%)
Oct 05, 2004 7.950 7.950 7.710 7.720 105,700 -0.14(-1.78%)
Oct 04, 2004 8.000 8.000 7.750 7.860 251,700 -0.04(-0.51%)
Oct 01, 2004 7.610 7.920 7.570 7.900 367,400 +0.14(+1.80%)
Sep 30, 2004 7.580 7.810 7.560 7.760 318,500 +0.12(+1.57%)
Sep 29, 2004 7.750 7.830 7.610 7.640 179,200 -0.10(-1.29%)
Sep 28, 2004 8.000 8.000 7.630 7.740 268,100 -0.11(-1.40%)
Sep 27, 2004 8.000 8.000 7.750 7.850 181,600 -0.14(-1.75%)
Sep 24, 2004 8.000 8.060 7.870 7.990 304,200 +0.03(+0.38%)
Sep 23, 2004 7.910 8.000 7.750 7.960 181,700 +0.13(+1.66%)
Sep 22, 2004 7.990 7.990 7.600 7.830 236,300 +0.08(+1.03%)
Sep 21, 2004 7.780 7.960 7.640 7.750 121,200 +0.06(+0.78%)
Sep 20, 2004 7.740 7.800 7.600 7.690 141,200 -0.11(-1.41%)
Sep 17, 2004 7.810 7.810 7.580 7.800 86,600 +0.02(+0.26%)
Sep 16, 2004 7.470 7.800 7.410 7.780 206,800 +0.34(+4.57%)
Sep 15, 2004 7.970 7.970 7.410 7.440 409,600 -0.49(-6.18%)
Sep 14, 2004 7.440 7.990 7.440 7.930 269,900 +0.31(+4.07%)
Sep 13, 2004 7.440 7.740 7.420 7.620 835,600 +0.25(+3.39%)
Sep 10, 2004 7.350 7.390 7.300 7.370 246,900 +0.06(+0.82%)
Sep 09, 2004 7.770 7.780 7.270 7.310 901,200 +0.30(+4.28%)
Sep 08, 2004 7.080 7.140 6.900 7.010 202,000 -0.04(-0.57%)
Sep 07, 2004 7.320 7.330 7.000 7.050 317,700 +0.04(+0.58%)
Sep 03, 2004 6.730 7.070 6.670 7.009 189,600 +0.32(+4.77%)
Sep 02, 2004 6.700 6.830 6.660 6.690 225,700 -0.01(-0.15%)
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.