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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
May 31, 2005 4.800 4.890 4.780 4.860 384,281 +0.10(+2.10%)
May 27, 2005 4.690 4.890 4.650 4.760 488,295 +0.09(+1.93%)
May 26, 2005 4.650 4.700 4.600 4.670 719,527 +0.07(+1.52%)
May 25, 2005 4.640 4.650 4.550 4.600 545,377 +0.00(+0.00%)
May 24, 2005 4.660 4.660 4.520 4.600 651,100 +0.05(+1.10%)
May 23, 2005 4.540 4.660 4.450 4.550 643,900 +0.10(+2.25%)
May 20, 2005 4.390 4.490 4.390 4.450 419,317 +0.05(+1.14%)
May 19, 2005 4.360 4.450 4.360 4.400 164,504 +0.04(+0.92%)
May 18, 2005 4.350 4.490 4.350 4.360 295,000 -0.02(-0.46%)
May 17, 2005 4.480 4.510 4.320 4.380 193,608 -0.07(-1.57%)
May 16, 2005 4.350 4.470 4.330 4.450 166,348 +0.10(+2.30%)
May 13, 2005 4.350 4.470 4.300 4.350 128,480 +0.00(+0.00%)
May 12, 2005 4.440 4.550 4.320 4.350 246,327 -0.03(-0.68%)
May 11, 2005 4.400 4.480 4.270 4.380 254,061 -0.04(-0.90%)
May 10, 2005 4.490 4.500 4.400 4.420 204,436 -0.02(-0.45%)
May 09, 2005 4.590 4.640 4.440 4.440 293,630 -0.07(-1.55%)
May 06, 2005 4.450 4.670 4.450 4.510 673,122 +0.11(+2.50%)
May 05, 2005 4.850 4.850 4.390 4.400 799,944 -0.19(-4.14%)
May 04, 2005 4.500 4.590 4.490 4.590 156,188 +0.07(+1.55%)
May 03, 2005 4.510 4.590 4.490 4.520 120,002 -0.03(-0.66%)
May 02, 2005 4.600 4.660 4.420 4.550 150,380 -0.06(-1.30%)
Apr 29, 2005 4.720 4.720 4.570 4.610 135,979 +0.02(+0.44%)
Apr 28, 2005 4.750 4.750 4.580 4.590 148,802 -0.12(-2.55%)
Apr 27, 2005 4.700 4.770 4.670 4.710 448,193 +0.01(+0.21%)
Apr 26, 2005 4.610 4.710 4.610 4.700 137,132 +0.08(+1.73%)
Apr 25, 2005 4.560 4.740 4.480 4.620 267,292 +0.03(+0.65%)
Apr 22, 2005 4.670 4.800 4.460 4.590 387,215 -0.08(-1.71%)
Apr 21, 2005 5.000 5.010 4.600 4.670 1,018,349 -0.33(-6.60%)
Apr 20, 2005 5.000 5.080 4.881 5.000 397,592 +0.04(+0.81%)
Apr 19, 2005 4.900 5.050 4.840 4.960 157,223 +0.05(+1.02%)
Apr 18, 2005 5.010 5.100 4.900 4.910 241,090 -0.06(-1.21%)
Apr 15, 2005 5.090 5.180 4.880 4.970 249,406 -0.18(-3.50%)
Apr 14, 2005 5.250 5.350 5.080 5.150 375,263 +0.00(+0.00%)
Apr 13, 2005 5.380 5.430 5.080 5.150 424,348 -0.15(-2.83%)
Apr 12, 2005 5.060 5.430 5.000 5.300 673,323 +0.30(+6.02%)
Apr 11, 2005 5.090 5.140 4.900 4.999 260,582 -0.03(-0.62%)
Apr 08, 2005 5.050 5.100 4.940 5.030 290,548 +0.01(+0.20%)
Apr 07, 2005 5.100 5.120 5.000 5.020 247,841 +0.02(+0.40%)
Apr 06, 2005 5.095 5.170 5.000 5.000 370,226 -0.05(-0.99%)
Apr 05, 2005 4.570 5.100 4.540 5.050 932,896 +0.35(+7.45%)
Apr 04, 2005 4.850 4.910 4.600 4.700 614,999 -0.20(-4.08%)
Apr 01, 2005 5.200 5.250 4.820 4.900 1,522,928 -0.20(-3.92%)
Mar 31, 2005 5.090 5.200 4.860 5.100 586,473 +0.03(+0.59%)
Mar 30, 2005 5.210 5.350 4.960 5.070 357,466 -0.16(-3.06%)
Mar 29, 2005 5.420 5.460 5.160 5.230 732,295 -0.27(-4.91%)
Mar 28, 2005 5.630 5.740 5.470 5.500 306,539 -0.04(-0.72%)
Mar 24, 2005 5.660 5.660 5.440 5.540 335,872 -0.08(-1.42%)
Mar 23, 2005 5.600 5.800 5.560 5.620 281,885 -0.06(-1.06%)
Mar 22, 2005 5.550 5.730 5.510 5.680 363,467 +0.08(+1.43%)
Mar 21, 2005 5.740 5.740 5.510 5.600 266,475 +0.00(+0.00%)
Mar 18, 2005 5.750 5.750 5.540 5.600 280,108 -0.01(-0.18%)
Mar 17, 2005 5.690 5.790 5.570 5.610 324,901 -0.08(-1.41%)
Mar 16, 2005 5.870 5.870 5.590 5.690 159,487 -0.11(-1.90%)
Mar 15, 2005 5.840 5.890 5.580 5.800 410,795 +0.05(+0.87%)
Mar 14, 2005 5.920 6.000 5.710 5.750 375,997 -0.07(-1.20%)
Mar 11, 2005 5.790 5.910 5.760 5.820 300,483 +0.03(+0.52%)
Mar 10, 2005 6.175 6.190 5.670 5.790 1,094,454 -0.30(-4.93%)
Mar 09, 2005 6.590 6.650 5.870 6.090 1,845,373 -0.86(-12.37%)
Mar 08, 2005 6.820 7.000 6.820 6.950 383,709 +0.14(+2.06%)
Mar 07, 2005 6.930 7.180 6.800 6.810 275,913 -0.01(-0.15%)
Mar 04, 2005 7.170 7.250 6.820 6.820 383,901 -0.27(-3.81%)
Mar 03, 2005 6.780 7.100 6.710 7.090 731,496 +0.30(+4.42%)
Mar 02, 2005 6.630 6.800 6.500 6.790 488,861 +0.32(+4.95%)
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.