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

Sunopta Inc (NQ: STKL )

5.570 -0.170 (-2.96%)
Streaming Delayed Price Updated: 2:37 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 (%)
Sep 30, 2016 7.030 7.140 6.960 7.060 495,011 +0.09(+1.29%)
Sep 29, 2016 7.020 7.110 6.950 6.970 593,541 -0.09(-1.27%)
Sep 28, 2016 7.000 7.110 6.960 7.060 342,987 +0.04(+0.57%)
Sep 27, 2016 6.940 7.125 6.870 7.020 579,442 +0.11(+1.59%)
Sep 26, 2016 6.940 7.060 6.770 6.910 375,815 -0.05(-0.72%)
Sep 23, 2016 6.950 7.170 6.930 6.960 254,723 -0.06(-0.85%)
Sep 22, 2016 6.950 7.090 6.890 7.020 461,273 +0.09(+1.30%)
Sep 21, 2016 6.910 7.000 6.780 6.930 446,963 +0.03(+0.43%)
Sep 20, 2016 7.000 7.068 6.835 6.900 407,580 -0.09(-1.29%)
Sep 19, 2016 7.040 7.100 6.850 6.990 1,393,669 -0.02(-0.29%)
Sep 16, 2016 6.920 7.070 6.833 7.010 1,239,921 +0.03(+0.43%)
Sep 15, 2016 6.800 7.040 6.700 6.980 883,478 +0.46(+7.06%)
Sep 14, 2016 6.750 6.800 6.420 6.520 314,772 -0.20(-2.98%)
Sep 13, 2016 6.830 6.910 6.670 6.720 636,038 -0.22(-3.17%)
Sep 12, 2016 6.620 6.980 6.480 6.940 747,137 +0.29(+4.36%)
Sep 09, 2016 6.700 6.740 6.580 6.650 747,274 -0.16(-2.35%)
Sep 08, 2016 6.790 6.873 6.661 6.810 242,611 -0.01(-0.15%)
Sep 07, 2016 6.850 6.930 6.730 6.820 624,343 +0.01(+0.15%)
Sep 06, 2016 6.550 6.880 6.430 6.810 1,805,340 +0.27(+4.13%)
Sep 02, 2016 6.490 6.540 6.540 6.540 168,800 +0.11(+1.71%)
Sep 01, 2016 6.660 6.660 6.370 6.430 389,549 -0.21(-3.16%)
Aug 31, 2016 6.640 6.710 6.465 6.640 478,468 -0.03(-0.45%)
Aug 30, 2016 6.320 6.740 6.320 6.670 605,817 +0.32(+5.04%)
Aug 29, 2016 6.190 6.375 6.110 6.350 360,292 +0.16(+2.58%)
Aug 26, 2016 6.250 6.320 6.130 6.190 290,050 -0.06(-0.96%)
Aug 25, 2016 6.370 6.370 6.230 6.250 535,932 -0.15(-2.34%)
Aug 24, 2016 6.520 6.560 6.350 6.400 386,493 -0.15(-2.29%)
Aug 23, 2016 6.510 6.640 6.492 6.550 342,084 +0.04(+0.61%)
Aug 22, 2016 6.640 6.830 6.470 6.510 611,399 -0.10(-1.51%)
Aug 19, 2016 6.410 6.701 6.330 6.610 1,292,525 +0.20(+3.12%)
Aug 18, 2016 6.390 6.490 6.260 6.410 564,097 +0.07(+1.10%)
Aug 17, 2016 6.410 6.410 6.220 6.340 550,957 -0.10(-1.55%)
Aug 16, 2016 6.510 6.600 6.410 6.440 552,463 -0.07(-1.08%)
Aug 15, 2016 6.680 6.780 6.440 6.510 709,240 -0.18(-2.69%)
Aug 12, 2016 6.390 6.980 6.340 6.690 1,600,273 +0.31(+4.86%)
Aug 11, 2016 5.990 6.410 5.940 6.380 1,157,081 +0.39(+6.51%)
Aug 10, 2016 5.560 6.180 5.350 5.990 1,779,888 +0.26(+4.54%)
Aug 09, 2016 5.770 5.850 5.670 5.730 767,549 -0.03(-0.52%)
Aug 08, 2016 5.610 5.810 5.530 5.760 628,475 +0.17(+3.04%)
Aug 05, 2016 5.640 5.700 5.550 5.590 629,881 -0.05(-0.89%)
Aug 04, 2016 5.590 5.725 5.500 5.640 456,165 +0.03(+0.53%)
Aug 03, 2016 5.480 5.660 5.420 5.610 380,403 +0.09(+1.63%)
Aug 02, 2016 5.580 5.670 5.430 5.520 388,735 -0.07(-1.25%)
Aug 01, 2016 5.630 5.680 5.440 5.590 354,594 -0.06(-1.06%)
Jul 29, 2016 5.540 5.740 5.440 5.650 521,202 +0.14(+2.54%)
Jul 28, 2016 5.530 5.530 5.380 5.510 296,916 +0.01(+0.18%)
Jul 27, 2016 5.350 5.650 5.350 5.500 629,070 +0.16(+3.00%)
Jul 26, 2016 5.260 5.690 5.250 5.340 1,104,198 +0.10(+1.91%)
Jul 25, 2016 5.070 5.410 4.910 5.240 1,713,147 +0.15(+2.95%)
Jul 22, 2016 5.060 5.120 5.010 5.090 126,606 +0.03(+0.59%)
Jul 21, 2016 5.220 5.250 5.030 5.060 260,365 -0.14(-2.69%)
Jul 20, 2016 5.210 5.304 5.100 5.200 302,784 +0.01(+0.19%)
Jul 19, 2016 5.360 5.390 5.050 5.190 533,207 -0.08(-1.52%)
Jul 18, 2016 5.070 5.280 5.030 5.270 392,739 +0.22(+4.36%)
Jul 15, 2016 5.080 5.140 4.970 5.050 559,592 +0.00(+0.00%)
Jul 14, 2016 5.090 5.200 5.019 5.050 626,366 +0.00(+0.00%)
Jul 13, 2016 5.270 5.280 5.040 5.050 1,000,976 -0.23(-4.36%)
Jul 12, 2016 5.210 5.480 5.210 5.280 955,851 +0.08(+1.54%)
Jul 11, 2016 5.060 5.220 5.000 5.200 881,707 +0.17(+3.38%)
Jul 08, 2016 4.890 5.055 4.850 5.030 1,289,786 +0.18(+3.71%)
Jul 07, 2016 4.600 4.940 4.600 4.850 851,589 +0.58(+13.58%)
Jul 05, 2016 4.310 4.380 4.230 4.270 207,836 -0.05(-1.16%)
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.