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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 6.140 6.250 6.122 6.240 58,378 +0.08(+1.30%)
Nov 29, 2012 6.170 6.230 6.120 6.160 80,456 -0.02(-0.32%)
Nov 28, 2012 6.260 6.260 6.110 6.180 55,997 -0.09(-1.44%)
Nov 27, 2012 6.280 6.330 6.210 6.270 93,789 -0.05(-0.79%)
Nov 26, 2012 6.390 6.420 6.245 6.320 79,594 -0.12(-1.86%)
Nov 23, 2012 6.370 6.490 6.370 6.440 55,235 +0.11(+1.74%)
Nov 21, 2012 6.150 6.380 6.110 6.330 144,964 +0.09(+1.44%)
Nov 20, 2012 6.150 6.250 6.100 6.240 45,005 +0.08(+1.30%)
Nov 19, 2012 6.160 6.200 6.080 6.160 53,739 +0.06(+0.98%)
Nov 16, 2012 6.040 6.200 6.020 6.100 134,694 +0.11(+1.84%)
Nov 15, 2012 5.960 6.050 5.770 5.990 101,947 -0.01(-0.17%)
Nov 14, 2012 5.910 6.030 5.770 6.000 211,711 +0.01(+0.17%)
Nov 13, 2012 5.860 6.020 5.860 5.990 59,139 +0.06(+1.01%)
Nov 12, 2012 5.940 5.980 5.900 5.930 43,013 -0.02(-0.34%)
Nov 09, 2012 5.850 6.090 5.850 5.950 60,084 -0.06(-1.00%)
Nov 08, 2012 6.150 6.190 6.000 6.010 125,201 -0.04(-0.66%)
Nov 07, 2012 5.970 6.260 5.970 6.050 216,297 +0.04(+0.67%)
Nov 06, 2012 6.110 6.190 5.930 6.010 95,374 -0.06(-0.99%)
Nov 05, 2012 6.150 6.190 6.020 6.070 67,815 -0.04(-0.65%)
Nov 02, 2012 6.010 6.170 5.990 6.110 65,652 +0.08(+1.33%)
Nov 01, 2012 6.020 6.070 6.010 6.030 39,751 +0.04(+0.64%)
Oct 31, 2012 5.900 6.028 5.860 5.992 35,495 +0.02(+0.36%)
Oct 26, 2012 6.100 5.970 5.970 5.970 108,600 -0.15(-2.45%)
Oct 25, 2012 6.020 6.150 5.930 6.120 97,277 +0.17(+2.86%)
Oct 24, 2012 6.120 6.190 5.930 5.950 137,043 -0.19(-3.09%)
Oct 23, 2012 6.210 6.210 6.110 6.140 65,224 -0.11(-1.76%)
Oct 19, 2012 6.300 6.300 6.190 6.250 147,376 -0.07(-1.11%)
Oct 18, 2012 6.380 6.400 6.250 6.320 76,581 -0.10(-1.56%)
Oct 17, 2012 6.280 6.430 6.200 6.420 66,671 +0.17(+2.72%)
Oct 16, 2012 6.230 6.329 6.200 6.250 111,121 +0.07(+1.13%)
Oct 15, 2012 6.140 6.200 6.118 6.180 130,730 +0.03(+0.49%)
Oct 12, 2012 6.090 6.190 6.060 6.150 67,191 +0.06(+0.99%)
Oct 11, 2012 6.160 6.160 6.060 6.090 70,739 -0.02(-0.33%)
Oct 10, 2012 6.180 6.210 6.060 6.110 88,437 -0.07(-1.13%)
Oct 09, 2012 6.400 6.430 6.140 6.180 113,776 -0.18(-2.83%)
Oct 08, 2012 6.370 6.380 6.330 6.360 15,292 -0.01(-0.16%)
Oct 05, 2012 6.390 6.430 6.330 6.370 49,347 +0.04(+0.63%)
Oct 04, 2012 6.420 6.420 6.280 6.330 90,430 -0.03(-0.47%)
Oct 03, 2012 6.210 6.370 6.190 6.360 72,317 +0.16(+2.58%)
Oct 02, 2012 6.310 6.430 6.040 6.200 294,490 -0.09(-1.43%)
Oct 01, 2012 6.440 6.600 6.280 6.290 134,761 -0.10(-1.56%)
Sep 28, 2012 6.320 6.480 6.230 6.390 89,041 +0.04(+0.63%)
Sep 27, 2012 6.260 6.380 6.220 6.350 61,021 +0.10(+1.60%)
Sep 26, 2012 6.480 6.500 6.220 6.250 106,953 -0.26(-3.99%)
Sep 25, 2012 6.490 6.580 6.440 6.510 298,240 +0.03(+0.46%)
Sep 24, 2012 6.670 6.670 6.450 6.480 130,408 -0.21(-3.14%)
Sep 21, 2012 6.560 6.710 6.230 6.690 369,926 +0.19(+2.92%)
Sep 20, 2012 6.470 6.580 6.360 6.500 359,157 +0.02(+0.31%)
Sep 19, 2012 6.290 6.520 6.290 6.480 191,763 +0.21(+3.35%)
Sep 18, 2012 6.270 6.340 6.170 6.270 182,248 -0.03(-0.48%)
Sep 17, 2012 6.260 6.320 6.130 6.300 142,903 +0.06(+0.96%)
Sep 14, 2012 6.490 6.490 6.130 6.240 241,399 -0.22(-3.41%)
Sep 13, 2012 6.120 6.470 6.120 6.460 360,990 +0.31(+5.04%)
Sep 12, 2012 6.060 6.170 6.060 6.150 51,214 +0.06(+0.99%)
Sep 11, 2012 6.130 6.170 5.850 6.090 585,781 -0.08(-1.30%)
Sep 10, 2012 6.200 6.220 6.170 6.170 291,138 -0.07(-1.12%)
Sep 07, 2012 6.100 6.260 6.100 6.240 329,559 +0.03(+0.48%)
Sep 06, 2012 6.060 6.250 5.930 6.210 290,042 +0.16(+2.64%)
Sep 05, 2012 5.910 6.080 5.762 6.050 252,281 +0.09(+1.51%)
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.