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 (%)
Sep 30, 2015 5.110 5.124 4.780 4.860 986,406 -0.13(-2.61%)
Sep 29, 2015 5.060 5.160 4.880 4.990 1,641,449 -0.01(-0.20%)
Sep 28, 2015 5.440 5.540 4.950 5.000 3,104,331 -0.49(-8.93%)
Sep 25, 2015 5.890 6.070 5.420 5.490 10,977,598 -0.74(-11.88%)
Sep 24, 2015 6.690 6.880 6.190 6.230 2,607,855 -0.58(-8.52%)
Sep 23, 2015 7.240 7.270 6.810 6.810 618,629 -0.39(-5.42%)
Sep 22, 2015 7.200 7.330 7.040 7.200 554,934 -0.09(-1.23%)
Sep 21, 2015 7.340 7.500 7.240 7.290 418,247 -0.02(-0.27%)
Sep 18, 2015 7.710 7.800 7.270 7.310 390,768 -0.52(-6.64%)
Sep 17, 2015 7.820 7.860 7.530 7.830 449,903 +0.00(+0.00%)
Sep 16, 2015 7.550 7.860 7.490 7.830 272,639 +0.32(+4.26%)
Sep 15, 2015 7.600 7.850 7.400 7.510 404,477 -0.22(-2.85%)
Sep 14, 2015 7.840 7.930 7.620 7.730 342,800 -0.09(-1.15%)
Sep 11, 2015 7.980 7.990 7.710 7.820 463,114 -0.18(-2.25%)
Sep 10, 2015 7.920 8.060 7.780 8.000 531,310 +0.05(+0.63%)
Sep 09, 2015 8.320 8.350 7.830 7.950 447,296 -0.33(-3.99%)
Sep 08, 2015 8.380 8.522 8.240 8.280 185,527 -0.07(-0.84%)
Sep 04, 2015 8.170 8.350 8.350 8.350 317,800 -0.15(-1.76%)
Sep 03, 2015 8.820 8.860 8.490 8.500 362,939 -0.18(-2.07%)
Sep 02, 2015 8.680 8.750 8.440 8.680 355,493 +0.09(+1.05%)
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.