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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Sep 30, 2009 4.050 4.160 3.950 4.050 158,868 +0.03(+0.75%)
Sep 29, 2009 4.100 4.200 4.000 4.020 241,098 -0.10(-2.43%)
Sep 28, 2009 3.770 4.180 3.770 4.120 513,281 +0.33(+8.71%)
Sep 25, 2009 3.800 3.920 3.790 3.790 129,891 -0.01(-0.26%)
Sep 24, 2009 3.990 4.000 3.680 3.800 208,860 -0.06(-1.55%)
Sep 23, 2009 3.990 4.010 3.830 3.860 189,536 -0.11(-2.77%)
Sep 22, 2009 3.800 3.970 3.800 3.970 141,984 +0.14(+3.66%)
Sep 21, 2009 3.970 4.010 3.780 3.830 218,971 -0.14(-3.53%)
Sep 18, 2009 3.940 4.010 3.840 3.970 590,425 +0.05(+1.28%)
Sep 17, 2009 3.870 3.950 3.870 3.920 149,689 +0.05(+1.29%)
Sep 16, 2009 3.800 3.870 3.800 3.870 120,417 +0.06(+1.57%)
Sep 15, 2009 3.780 3.820 3.620 3.810 136,639 -0.01(-0.26%)
Sep 14, 2009 3.730 3.820 3.720 3.820 72,819 +0.08(+2.14%)
Sep 11, 2009 3.790 3.840 3.720 3.740 119,712 -0.02(-0.53%)
Sep 10, 2009 3.760 3.780 3.680 3.760 212,116 +0.04(+1.08%)
Sep 09, 2009 3.720 3.800 3.680 3.720 270,606 +0.04(+1.09%)
Sep 08, 2009 3.700 3.760 3.600 3.680 243,549 +0.03(+0.82%)
Sep 04, 2009 3.550 3.690 3.510 3.650 142,197 +0.11(+3.11%)
Sep 03, 2009 3.510 3.670 3.450 3.540 106,069 +0.05(+1.43%)
Sep 02, 2009 3.500 3.540 3.450 3.490 153,420 -0.04(-1.13%)
Sep 01, 2009 3.520 3.780 3.460 3.530 606,347 -0.03(-0.84%)
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%)
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.