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

Sunopta Inc (NQ: STKL )

5.465 -0.275 (-4.79%)
Streaming Delayed Price Updated: 1:40 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, 2017 7.750 7.975 7.700 7.900 208,794 +0.20(+2.60%)
Nov 29, 2017 7.700 7.775 7.650 7.700 109,175 +0.00(+0.00%)
Nov 28, 2017 7.600 7.750 7.550 7.700 141,249 +0.10(+1.32%)
Nov 27, 2017 7.600 7.700 7.500 7.600 177,161 +0.05(+0.66%)
Nov 24, 2017 7.650 7.700 7.490 7.550 184,578 -0.10(-1.31%)
Nov 22, 2017 7.750 7.850 7.555 7.650 321,185 -0.10(-1.29%)
Nov 21, 2017 7.950 8.000 7.750 7.750 185,675 -0.22(-2.82%)
Nov 20, 2017 7.650 8.100 7.550 7.975 459,864 +0.27(+3.57%)
Nov 17, 2017 7.400 7.700 7.375 7.700 285,162 +0.25(+3.36%)
Nov 16, 2017 7.400 7.525 7.350 7.450 262,697 +0.05(+0.68%)
Nov 15, 2017 7.450 7.500 7.175 7.400 498,079 +0.00(+0.00%)
Nov 14, 2017 7.050 7.500 7.000 7.400 577,444 +0.40(+5.71%)
Nov 13, 2017 7.500 7.500 6.950 7.000 609,714 -0.50(-6.67%)
Nov 10, 2017 7.700 7.750 7.300 7.500 497,812 -0.17(-2.28%)
Nov 09, 2017 7.600 7.725 7.400 7.675 758,874 -0.05(-0.65%)
Nov 08, 2017 8.400 8.660 7.674 7.725 1,014,608 -1.08(-12.22%)
Nov 07, 2017 8.600 9.000 8.500 8.800 304,020 +0.10(+1.15%)
Nov 06, 2017 8.850 8.900 8.625 8.700 300,245 -0.10(-1.14%)
Nov 03, 2017 9.250 9.250 8.400 8.800 639,461 -0.45(-4.86%)
Nov 02, 2017 9.350 9.500 9.150 9.250 425,728 -0.15(-1.60%)
Nov 01, 2017 9.400 9.650 9.250 9.400 272,509 +0.05(+0.53%)
Oct 31, 2017 9.250 9.450 9.150 9.350 525,060 +0.10(+1.08%)
Oct 30, 2017 9.300 9.300 9.150 9.250 83,382 +0.00(+0.00%)
Oct 27, 2017 9.250 9.400 9.200 9.250 103,531 +0.05(+0.54%)
Oct 26, 2017 9.200 9.450 9.150 9.200 283,151 +0.05(+0.55%)
Oct 25, 2017 9.050 9.250 8.950 9.150 174,382 +0.05(+0.55%)
Oct 24, 2017 9.300 9.300 9.000 9.100 87,801 -0.10(-1.09%)
Oct 23, 2017 9.350 9.400 9.100 9.200 311,968 -0.20(-2.13%)
Oct 20, 2017 9.350 9.400 9.155 9.400 643,887 +0.10(+1.08%)
Oct 19, 2017 9.400 9.400 9.200 9.300 203,429 -0.05(-0.53%)
Oct 18, 2017 9.400 9.500 9.300 9.350 175,302 -0.05(-0.53%)
Oct 17, 2017 9.500 9.600 9.300 9.400 686,955 -0.10(-1.05%)
Oct 16, 2017 9.450 9.650 9.400 9.500 518,640 +0.00(+0.00%)
Oct 13, 2017 9.300 9.500 9.206 9.500 210,866 +0.20(+2.15%)
Oct 12, 2017 9.250 9.400 8.900 9.300 115,081 +0.05(+0.54%)
Oct 11, 2017 9.300 9.350 9.200 9.250 181,712 +0.00(+0.00%)
Oct 10, 2017 9.300 9.350 9.200 9.250 193,158 -0.05(-0.54%)
Oct 09, 2017 9.250 9.425 9.150 9.300 239,225 +0.00(+0.00%)
Oct 06, 2017 9.050 9.400 8.975 9.300 622,663 +0.30(+3.33%)
Oct 05, 2017 8.700 9.075 8.600 9.000 402,629 +0.30(+3.45%)
Oct 04, 2017 8.400 8.750 8.275 8.700 242,563 +0.25(+2.96%)
Oct 03, 2017 8.650 8.650 8.350 8.450 133,029 -0.15(-1.74%)
Oct 02, 2017 8.650 8.700 8.500 8.600 382,014 -0.10(-1.15%)
Sep 29, 2017 8.500 8.750 8.350 8.700 297,588 +0.25(+2.96%)
Sep 28, 2017 8.250 8.550 8.000 8.450 1,049,480 +0.15(+1.81%)
Sep 27, 2017 8.500 8.625 8.150 8.300 624,999 -0.15(-1.78%)
Sep 26, 2017 8.400 8.650 8.400 8.450 239,432 +0.00(+0.00%)
Sep 25, 2017 8.400 8.475 8.325 8.450 227,788 +0.05(+0.60%)
Sep 22, 2017 8.350 8.500 8.350 8.400 84,181 +0.05(+0.60%)
Sep 21, 2017 8.150 8.400 8.150 8.350 224,189 +0.15(+1.83%)
Sep 20, 2017 8.350 8.425 8.100 8.200 632,169 -0.10(-1.20%)
Sep 19, 2017 8.500 8.600 8.250 8.300 229,433 -0.10(-1.19%)
Sep 18, 2017 8.500 8.600 8.400 8.400 142,945 -0.10(-1.18%)
Sep 15, 2017 8.500 8.575 8.325 8.500 276,314 -0.05(-0.58%)
Sep 14, 2017 8.500 8.550 8.350 8.550 185,173 +0.00(+0.00%)
Sep 13, 2017 8.550 8.650 8.450 8.550 379,631 +0.05(+0.59%)
Sep 12, 2017 8.600 8.950 8.310 8.500 679,246 -0.05(-0.58%)
Sep 11, 2017 9.050 9.050 8.475 8.550 437,762 -0.40(-4.47%)
Sep 08, 2017 8.900 9.100 8.800 8.950 470,664 +0.00(+0.00%)
Sep 07, 2017 8.800 9.000 8.650 8.950 340,546 +0.15(+1.70%)
Sep 06, 2017 8.700 8.900 8.600 8.800 380,084 +0.10(+1.15%)
Sep 05, 2017 8.600 8.600 8.450 8.700 249,619 +0.10(+1.16%)
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.