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

Sunopta Inc (NQ: STKL )

6.145 +0.495 (+8.76%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 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 (%)
Aug 31, 2009 3.500 3.660 3.480 3.560 296,005 +0.06(+1.71%)
Aug 28, 2009 3.730 3.740 3.481 3.500 277,661 -0.24(-6.42%)
Aug 27, 2009 3.790 3.820 3.510 3.740 216,525 -0.06(-1.58%)
Aug 26, 2009 3.720 3.800 3.490 3.800 424,062 +0.09(+2.43%)
Aug 25, 2009 3.840 3.900 3.650 3.710 347,909 -0.16(-4.13%)
Aug 24, 2009 3.600 3.900 3.600 3.870 685,891 +0.27(+7.50%)
Aug 21, 2009 3.560 3.640 3.450 3.600 350,335 +0.11(+3.15%)
Aug 20, 2009 3.500 3.540 3.400 3.490 147,599 +0.03(+0.87%)
Aug 19, 2009 3.500 3.540 3.400 3.460 392,072 -0.06(-1.70%)
Aug 18, 2009 3.310 3.620 3.270 3.520 607,462 +0.17(+5.07%)
Aug 17, 2009 3.320 3.450 2.951 3.350 1,090,061 +0.02(+0.60%)
Aug 14, 2009 3.250 3.500 3.120 3.330 696,375 +0.00(+0.00%)
Aug 13, 2009 3.280 3.550 3.210 3.330 519,194 +0.09(+2.78%)
Aug 12, 2009 3.170 3.250 3.070 3.240 261,416 +0.06(+1.89%)
Aug 11, 2009 3.260 3.330 3.070 3.180 418,804 -0.09(-2.75%)
Aug 10, 2009 3.150 3.310 3.000 3.270 442,067 +0.20(+6.51%)
Aug 07, 2009 3.040 3.070 2.820 3.070 1,365,361 +0.34(+12.46%)
Aug 06, 2009 2.950 2.950 2.630 2.730 363,145 -0.12(-4.21%)
Aug 05, 2009 2.700 2.900 2.700 2.850 486,848 +0.13(+4.78%)
Aug 04, 2009 2.330 2.820 2.310 2.720 709,604 +0.39(+16.74%)
Aug 03, 2009 2.330 2.520 2.260 2.330 143,615 +0.07(+3.10%)
Jul 31, 2009 2.250 2.320 2.010 2.260 152,557 +0.04(+1.80%)
Jul 30, 2009 2.240 2.242 2.210 2.220 139,893 -0.02(-0.89%)
Jul 29, 2009 2.240 2.240 2.200 2.240 59,669 +0.00(+0.00%)
Jul 28, 2009 2.220 2.240 2.190 2.240 92,148 +0.00(+0.00%)
Jul 27, 2009 2.222 2.250 2.210 2.240 87,384 +0.00(+0.00%)
Jul 24, 2009 2.200 2.240 2.190 2.240 146,841 +0.00(+0.00%)
Jul 23, 2009 2.240 2.240 2.210 2.240 386,040 +0.00(+0.00%)
Jul 22, 2009 2.230 2.250 2.210 2.240 210,278 +0.00(+0.00%)
Jul 21, 2009 2.240 2.260 2.180 2.240 282,473 -0.02(-0.88%)
Jul 20, 2009 2.230 2.260 2.200 2.260 489,819 +0.01(+0.44%)
Jul 17, 2009 2.230 2.250 2.190 2.250 184,584 -0.01(-0.44%)
Jul 16, 2009 2.250 2.270 2.200 2.260 128,434 +0.01(+0.44%)
Jul 15, 2009 2.240 2.290 2.200 2.250 201,914 +0.08(+3.69%)
Jul 14, 2009 2.110 2.220 2.110 2.170 91,711 +0.06(+2.84%)
Jul 13, 2009 2.030 2.150 2.020 2.110 96,224 +0.06(+2.93%)
Jul 10, 2009 2.000 2.128 2.000 2.050 209,432 -0.03(-1.44%)
Jul 09, 2009 2.220 2.230 2.070 2.080 565,589 -0.12(-5.45%)
Jul 08, 2009 2.130 2.240 2.130 2.200 190,124 +0.04(+1.85%)
Jul 07, 2009 2.250 2.250 2.160 2.160 103,578 -0.09(-4.00%)
Jul 06, 2009 2.320 2.320 2.240 2.250 104,002 -0.11(-4.66%)
Jul 02, 2009 2.390 2.420 2.220 2.360 150,298 -0.10(-4.07%)
Jul 01, 2009 2.410 2.460 2.310 2.460 83,167 +0.07(+2.93%)
Jun 30, 2009 2.420 2.430 2.260 2.390 432,829 -0.03(-1.24%)
Jun 29, 2009 2.500 2.500 2.360 2.420 201,384 -0.03(-1.22%)
Jun 26, 2009 2.390 2.460 2.330 2.450 172,972 +0.09(+3.81%)
Jun 25, 2009 2.280 2.450 2.110 2.360 367,581 +0.05(+2.16%)
Jun 24, 2009 2.180 2.340 2.130 2.310 227,310 +0.14(+6.45%)
Jun 23, 2009 2.300 2.390 2.170 2.170 244,451 -0.13(-5.65%)
Jun 22, 2009 2.150 2.340 2.130 2.300 415,128 +0.13(+5.99%)
Jun 19, 2009 2.030 2.200 2.000 2.170 320,136 +0.12(+5.85%)
Jun 18, 2009 1.980 2.080 1.970 2.050 341,001 +0.07(+3.54%)
Jun 17, 2009 1.970 2.030 1.800 1.980 533,697 -0.02(-1.00%)
Jun 16, 2009 2.030 2.035 1.970 2.000 492,381 -0.03(-1.48%)
Jun 15, 2009 2.130 2.130 1.980 2.030 220,527 -0.11(-5.14%)
Jun 12, 2009 2.130 2.140 2.020 2.140 221,483 +0.04(+1.90%)
Jun 11, 2009 2.150 2.180 2.070 2.100 248,486 -0.05(-2.33%)
Jun 10, 2009 2.250 2.250 2.090 2.150 413,847 -0.09(-4.02%)
Jun 09, 2009 2.230 2.270 2.170 2.240 303,209 +0.07(+3.23%)
Jun 08, 2009 2.060 2.230 1.970 2.170 409,892 +0.13(+6.37%)
Jun 05, 2009 2.100 2.120 1.960 2.040 317,781 +0.00(+0.00%)
Jun 04, 2009 1.910 2.050 1.860 2.040 478,636 +0.18(+9.68%)
Jun 03, 2009 1.860 1.880 1.790 1.860 228,934 +0.03(+1.64%)
Jun 02, 2009 1.910 1.930 1.810 1.830 400,077 -0.04(-2.14%)
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.