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 (%)
Jun 30, 2010 4.360 4.520 4.280 4.380 232,084 +0.06(+1.39%)
Jun 29, 2010 4.660 4.720 4.310 4.320 176,228 -0.47(-9.81%)
Jun 25, 2010 4.800 4.810 4.730 4.790 141,123 -0.03(-0.62%)
Jun 24, 2010 4.750 4.890 4.680 4.820 443,961 +0.11(+2.34%)
Jun 23, 2010 4.750 4.780 4.550 4.710 466,109 -0.07(-1.46%)
Jun 22, 2010 4.650 4.820 4.650 4.780 478,755 +0.15(+3.24%)
Jun 21, 2010 4.940 4.940 4.590 4.630 401,148 -0.26(-5.32%)
Jun 18, 2010 4.980 5.050 4.790 4.890 362,993 -0.16(-3.17%)
Jun 17, 2010 5.190 5.190 4.950 5.050 298,689 -0.08(-1.56%)
Jun 16, 2010 5.120 5.160 5.060 5.130 115,064 -0.03(-0.58%)
Jun 15, 2010 5.180 5.210 5.060 5.160 367,188 +0.13(+2.58%)
Jun 14, 2010 5.150 5.230 5.000 5.030 279,507 -0.02(-0.40%)
Jun 11, 2010 4.910 5.170 4.880 5.050 336,456 +0.10(+2.02%)
Jun 10, 2010 4.890 4.990 4.830 4.950 174,350 +0.15(+3.13%)
Jun 09, 2010 4.760 4.880 4.740 4.800 181,763 +0.05(+1.05%)
Jun 08, 2010 4.750 4.890 4.680 4.750 251,798 +0.00(+0.00%)
Jun 07, 2010 4.800 4.890 4.730 4.750 209,733 +0.00(+0.00%)
Jun 04, 2010 4.790 4.860 4.710 4.750 163,437 -0.17(-3.46%)
Jun 03, 2010 4.920 4.970 4.760 4.920 230,465 +0.05(+1.03%)
Jun 02, 2010 4.990 5.090 4.810 4.870 395,966 -0.12(-2.40%)
Jun 01, 2010 4.750 5.120 4.660 4.990 607,649 +0.27(+5.72%)
May 28, 2010 4.750 4.800 4.660 4.720 192,837 -0.03(-0.63%)
May 27, 2010 4.730 4.780 4.650 4.750 127,920 +0.11(+2.37%)
May 26, 2010 4.620 4.760 4.560 4.640 116,894 +0.04(+0.87%)
May 25, 2010 4.640 4.640 4.290 4.600 345,576 -0.17(-3.56%)
May 24, 2010 4.910 4.960 4.750 4.770 182,647 -0.06(-1.24%)
May 21, 2010 4.760 4.860 4.550 4.830 248,992 +0.03(+0.63%)
May 20, 2010 4.710 4.850 4.600 4.800 471,361 +0.07(+1.48%)
May 19, 2010 4.930 4.950 4.670 4.730 320,627 -0.23(-4.64%)
May 18, 2010 5.000 5.030 4.880 4.960 205,817 +0.03(+0.61%)
May 17, 2010 4.860 4.990 4.730 4.930 170,295 +0.07(+1.44%)
May 14, 2010 4.840 4.910 4.660 4.860 478,851 +0.05(+1.04%)
May 13, 2010 4.700 5.270 4.390 4.810 1,437,696 +0.25(+5.48%)
May 12, 2010 4.490 4.630 4.350 4.560 284,842 +0.11(+2.47%)
May 11, 2010 4.220 4.470 4.100 4.450 269,822 +0.35(+8.54%)
May 10, 2010 4.060 4.150 4.000 4.100 106,780 +0.15(+3.80%)
May 07, 2010 4.200 4.220 3.800 3.950 402,347 -0.25(-5.95%)
May 06, 2010 4.390 4.410 4.050 4.200 271,131 -0.24(-5.41%)
May 05, 2010 4.400 4.480 4.360 4.440 83,144 -0.05(-1.11%)
May 04, 2010 4.710 4.710 4.480 4.490 111,556 -0.24(-5.07%)
May 03, 2010 4.560 4.760 4.550 4.730 92,780 +0.20(+4.42%)
Apr 30, 2010 4.610 4.640 4.520 4.530 87,896 -0.05(-1.09%)
Apr 29, 2010 4.610 4.630 4.560 4.580 40,084 +0.03(+0.66%)
Apr 28, 2010 4.500 4.570 4.500 4.550 79,374 +0.04(+0.78%)
Apr 27, 2010 4.640 4.640 4.500 4.515 122,930 -0.14(-2.90%)
Apr 26, 2010 4.680 4.680 4.600 4.650 104,594 -0.03(-0.64%)
Apr 23, 2010 4.640 4.700 4.600 4.680 109,183 +0.04(+0.86%)
Apr 22, 2010 4.600 4.650 4.590 4.640 40,213 +0.04(+0.87%)
Apr 21, 2010 4.650 4.690 4.573 4.600 108,504 +0.00(+0.00%)
Apr 20, 2010 4.600 4.650 4.590 4.600 84,247 +0.04(+0.88%)
Apr 19, 2010 4.570 4.590 4.260 4.560 125,141 -0.05(-1.08%)
Apr 16, 2010 4.660 4.670 4.526 4.610 68,036 -0.05(-1.07%)
Apr 15, 2010 4.670 4.710 4.610 4.660 113,388 +0.05(+1.08%)
Apr 14, 2010 4.550 4.640 4.480 4.610 96,690 +0.04(+0.88%)
Apr 13, 2010 4.590 4.650 4.500 4.570 195,056 +0.02(+0.44%)
Apr 12, 2010 4.400 4.590 4.330 4.550 310,529 +0.15(+3.41%)
Apr 09, 2010 4.200 4.400 4.190 4.400 112,623 +0.19(+4.51%)
Apr 08, 2010 4.210 4.300 4.180 4.210 108,695 -0.05(-1.17%)
Apr 07, 2010 4.150 4.330 4.150 4.260 108,250 +0.14(+3.40%)
Apr 06, 2010 4.100 4.180 4.080 4.120 73,386 +0.03(+0.73%)
Apr 05, 2010 4.160 4.171 4.060 4.090 84,706 -0.07(-1.68%)
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.