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 (%)
Jul 29, 2005 6.030 6.170 5.950 6.010 273,276 -0.01(-0.17%)
Jul 28, 2005 6.210 6.250 5.930 6.020 301,139 -0.13(-2.11%)
Jul 27, 2005 5.980 6.200 5.900 6.150 615,636 +0.20(+3.36%)
Jul 26, 2005 5.880 6.000 5.450 5.950 956,870 +0.10(+1.71%)
Jul 25, 2005 5.925 6.000 5.810 5.850 228,946 -0.05(-0.85%)
Jul 22, 2005 6.030 6.100 5.750 5.900 555,110 -0.15(-2.48%)
Jul 21, 2005 6.170 6.180 6.030 6.050 427,783 -0.09(-1.47%)
Jul 20, 2005 6.300 6.300 6.110 6.140 270,489 -0.11(-1.76%)
Jul 19, 2005 6.340 6.340 6.180 6.250 263,244 -0.06(-0.95%)
Jul 18, 2005 6.340 6.480 6.150 6.310 362,822 -0.02(-0.32%)
Jul 15, 2005 6.490 6.500 6.290 6.330 432,336 -0.11(-1.71%)
Jul 14, 2005 6.310 6.510 6.230 6.440 572,026 +0.19(+3.04%)
Jul 13, 2005 6.600 6.670 6.100 6.250 614,725 -0.35(-5.30%)
Jul 12, 2005 6.490 6.610 6.470 6.600 543,512 +0.15(+2.33%)
Jul 11, 2005 6.225 6.466 6.160 6.450 643,277 +0.15(+2.38%)
Jul 08, 2005 6.280 6.340 6.170 6.300 317,852 +0.07(+1.12%)
Jul 07, 2005 6.100 6.250 5.990 6.230 457,094 +0.06(+0.97%)
Jul 06, 2005 5.810 6.190 5.810 6.170 967,668 +0.15(+2.49%)
Jul 05, 2005 5.900 6.020 5.770 6.020 606,700 +0.12(+2.03%)
Jul 01, 2005 5.700 5.920 5.700 5.900 199,700 +0.22(+3.87%)
Jun 30, 2005 5.650 5.750 5.650 5.680 228,332 +0.01(+0.18%)
Jun 29, 2005 5.710 5.760 5.660 5.670 200,194 -0.05(-0.87%)
Jun 28, 2005 5.790 5.790 5.630 5.720 186,185 +0.02(+0.35%)
Jun 27, 2005 5.650 5.800 5.560 5.700 378,864 +0.15(+2.70%)
Jun 24, 2005 5.470 5.570 5.400 5.550 263,798 +0.09(+1.65%)
Jun 23, 2005 5.700 5.910 5.400 5.460 460,161 -0.31(-5.37%)
Jun 22, 2005 5.250 5.780 5.250 5.770 698,729 +0.48(+9.07%)
Jun 21, 2005 5.250 5.300 5.150 5.290 268,035 +0.07(+1.34%)
Jun 20, 2005 5.200 5.290 5.100 5.220 230,993 +0.05(+0.97%)
Jun 17, 2005 5.090 5.300 5.090 5.170 368,921 +0.07(+1.37%)
Jun 16, 2005 4.959 5.140 4.850 5.100 371,064 +0.25(+5.15%)
Jun 15, 2005 4.930 4.950 4.840 4.850 229,575 -0.07(-1.42%)
Jun 14, 2005 4.910 5.030 4.900 4.920 182,290 -0.03(-0.61%)
Jun 13, 2005 4.950 5.010 4.950 4.950 149,809 -0.02(-0.40%)
Jun 10, 2005 4.900 5.000 4.900 4.970 179,608 +0.06(+1.22%)
Jun 09, 2005 4.920 5.000 4.890 4.910 113,833 -0.01(-0.20%)
Jun 08, 2005 4.800 4.980 4.750 4.920 216,252 +0.07(+1.44%)
Jun 07, 2005 5.155 5.170 4.800 4.850 544,875 -0.27(-5.27%)
Jun 06, 2005 5.200 5.240 5.090 5.120 302,295 -0.03(-0.58%)
Jun 03, 2005 5.410 5.420 5.030 5.150 552,690 -0.19(-3.56%)
Jun 02, 2005 5.080 5.390 5.050 5.340 759,015 +0.32(+6.37%)
Jun 01, 2005 4.950 5.110 4.830 5.020 576,935 +0.16(+3.29%)
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%)
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.