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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2006 8.870 8.910 8.710 8.790 350,557 +0.09(+1.03%)
Jul 28, 2006 8.830 8.980 8.660 8.700 315,198 -0.04(-0.46%)
Jul 27, 2006 8.750 8.910 8.620 8.740 387,621 +0.07(+0.81%)
Jul 26, 2006 8.240 8.720 8.220 8.670 710,737 +0.40(+4.84%)
Jul 25, 2006 8.350 8.420 8.070 8.270 851,133 -0.10(-1.19%)
Jul 24, 2006 8.700 8.790 8.300 8.370 683,976 -0.22(-2.56%)
Jul 21, 2006 8.720 8.900 8.450 8.590 384,935 -0.15(-1.72%)
Jul 20, 2006 9.170 9.226 8.730 8.740 201,662 -0.38(-4.17%)
Jul 19, 2006 8.880 9.280 8.810 9.120 254,316 +0.21(+2.36%)
Jul 18, 2006 8.970 9.140 8.760 8.910 301,701 -0.01(-0.11%)
Jul 17, 2006 9.040 9.150 8.750 8.920 592,220 -0.24(-2.62%)
Jul 14, 2006 9.670 9.670 9.050 9.160 573,682 -0.55(-5.66%)
Jul 13, 2006 9.980 10.10 9.610 9.710 641,856 -0.35(-3.48%)
Jul 12, 2006 9.780 10.15 9.660 10.06 562,277 +0.29(+2.97%)
Jul 11, 2006 9.800 9.950 9.610 9.770 539,293 -0.10(-1.01%)
Jul 10, 2006 9.800 10.00 9.720 9.870 413,541 +0.00(+0.00%)
Jul 07, 2006 9.770 10.15 9.770 9.870 894,889 +0.34(+3.57%)
Jul 06, 2006 10.00 10.27 9.450 9.530 782,902 -0.42(-4.22%)
Jul 05, 2006 9.300 10.00 9.180 9.950 1,103,007 +0.57(+6.08%)
Jul 03, 2006 9.250 9.380 9.130 9.380 138,704 +0.10(+1.08%)
Jun 30, 2006 9.170 9.300 9.050 9.280 393,120 +0.13(+1.42%)
Jun 29, 2006 9.090 9.250 9.000 9.150 456,600 +0.20(+2.23%)
Jun 28, 2006 9.150 9.160 8.640 8.950 573,978 -0.19(-2.08%)
Jun 27, 2006 9.400 9.450 9.070 9.140 696,367 +0.07(+0.77%)
Jun 26, 2006 8.890 9.190 8.870 9.070 1,105,600 +0.31(+3.54%)
Jun 23, 2006 8.080 8.980 8.020 8.760 1,216,602 +0.66(+8.15%)
Jun 22, 2006 8.090 8.290 7.950 8.100 490,872 -0.00(-0.02%)
Jun 21, 2006 7.970 8.190 7.920 8.102 344,615 +0.15(+1.91%)
Jun 20, 2006 7.990 8.120 7.900 7.950 268,707 +0.03(+0.38%)
Jun 19, 2006 8.190 8.190 7.890 7.920 381,535 -0.22(-2.70%)
Jun 16, 2006 8.250 8.330 8.060 8.140 450,483 -0.08(-0.97%)
Jun 15, 2006 8.060 8.280 7.890 8.220 786,282 +0.30(+3.79%)
Jun 14, 2006 7.440 7.950 7.380 7.920 1,083,106 +0.45(+6.02%)
Jun 13, 2006 7.500 7.730 7.280 7.470 1,286,528 -0.40(-5.08%)
Jun 12, 2006 8.410 8.426 7.700 7.870 830,928 -0.51(-6.09%)
Jun 09, 2006 8.210 8.730 8.210 8.380 539,074 +0.05(+0.60%)
Jun 08, 2006 8.750 8.850 7.780 8.330 2,037,235 -0.50(-5.66%)
Jun 07, 2006 8.980 9.100 8.770 8.830 392,411 -0.14(-1.56%)
Jun 06, 2006 9.440 9.440 8.880 8.970 576,970 -0.46(-4.88%)
Jun 05, 2006 9.530 9.540 9.350 9.430 994,614 +0.00(+0.00%)
Jun 02, 2006 9.312 9.440 9.120 9.430 492,949 +0.34(+3.74%)
Jun 01, 2006 9.000 9.190 8.930 9.090 476,984 -0.01(-0.11%)
May 31, 2006 9.300 9.650 8.910 9.100 827,044 -0.22(-2.36%)
May 30, 2006 9.400 9.750 9.280 9.320 667,874 -0.08(-0.83%)
May 26, 2006 9.520 9.540 9.250 9.398 451,246 -0.07(-0.76%)
May 25, 2006 9.110 9.500 9.110 9.470 486,282 +0.41(+4.53%)
May 24, 2006 9.340 9.440 8.870 9.060 1,115,173 -0.26(-2.79%)
May 23, 2006 9.060 9.600 9.060 9.320 1,249,423 +0.43(+4.84%)
May 22, 2006 9.110 9.200 8.700 8.890 1,211,887 -0.41(-4.41%)
May 19, 2006 9.250 9.600 8.890 9.300 1,696,618 -0.04(-0.43%)
May 18, 2006 9.680 9.780 9.220 9.340 925,471 -0.32(-3.31%)
May 17, 2006 10.11 10.15 9.450 9.660 1,249,896 -0.45(-4.45%)
May 16, 2006 9.590 10.35 9.570 10.11 1,745,577 +0.55(+5.75%)
May 15, 2006 9.830 10.00 9.280 9.560 1,740,613 -0.49(-4.88%)
May 12, 2006 10.60 10.60 9.810 10.05 2,134,943 -0.46(-4.38%)
May 11, 2006 11.40 11.48 10.25 10.51 3,393,147 -0.82(-7.24%)
May 10, 2006 11.41 11.65 11.18 11.33 1,790,287 -0.04(-0.35%)
May 09, 2006 11.97 12.26 10.91 11.37 4,998,465 -0.40(-3.40%)
May 08, 2006 11.18 11.95 10.98 11.77 5,026,202 +1.10(+10.31%)
May 05, 2006 10.50 10.86 10.30 10.67 1,464,107 +0.23(+2.20%)
May 04, 2006 10.20 10.60 9.850 10.44 1,642,745 +0.30(+2.96%)
May 03, 2006 10.39 10.74 9.800 10.14 2,465,458 -0.39(-3.70%)
May 02, 2006 10.20 10.70 9.830 10.53 2,598,166 +0.53(+5.30%)
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.