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

Sunopta Inc (NQ: STKL )

6.300 +0.650 (+11.50%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Oct 31, 2012 5.900 6.028 5.860 5.992 35,495 +0.02(+0.36%)
Oct 26, 2012 6.100 5.970 5.970 5.970 108,600 -0.15(-2.45%)
Oct 25, 2012 6.020 6.150 5.930 6.120 97,277 +0.17(+2.86%)
Oct 24, 2012 6.120 6.190 5.930 5.950 137,043 -0.19(-3.09%)
Oct 23, 2012 6.210 6.210 6.110 6.140 65,224 -0.11(-1.76%)
Oct 19, 2012 6.300 6.300 6.190 6.250 147,376 -0.07(-1.11%)
Oct 18, 2012 6.380 6.400 6.250 6.320 76,581 -0.10(-1.56%)
Oct 17, 2012 6.280 6.430 6.200 6.420 66,671 +0.17(+2.72%)
Oct 16, 2012 6.230 6.329 6.200 6.250 111,121 +0.07(+1.13%)
Oct 15, 2012 6.140 6.200 6.118 6.180 130,730 +0.03(+0.49%)
Oct 12, 2012 6.090 6.190 6.060 6.150 67,191 +0.06(+0.99%)
Oct 11, 2012 6.160 6.160 6.060 6.090 70,739 -0.02(-0.33%)
Oct 10, 2012 6.180 6.210 6.060 6.110 88,437 -0.07(-1.13%)
Oct 09, 2012 6.400 6.430 6.140 6.180 113,776 -0.18(-2.83%)
Oct 08, 2012 6.370 6.380 6.330 6.360 15,292 -0.01(-0.16%)
Oct 05, 2012 6.390 6.430 6.330 6.370 49,347 +0.04(+0.63%)
Oct 04, 2012 6.420 6.420 6.280 6.330 90,430 -0.03(-0.47%)
Oct 03, 2012 6.210 6.370 6.190 6.360 72,317 +0.16(+2.58%)
Oct 02, 2012 6.310 6.430 6.040 6.200 294,490 -0.09(-1.43%)
Oct 01, 2012 6.440 6.600 6.280 6.290 134,761 -0.10(-1.56%)
Sep 28, 2012 6.320 6.480 6.230 6.390 89,041 +0.04(+0.63%)
Sep 27, 2012 6.260 6.380 6.220 6.350 61,021 +0.10(+1.60%)
Sep 26, 2012 6.480 6.500 6.220 6.250 106,953 -0.26(-3.99%)
Sep 25, 2012 6.490 6.580 6.440 6.510 298,240 +0.03(+0.46%)
Sep 24, 2012 6.670 6.670 6.450 6.480 130,408 -0.21(-3.14%)
Sep 21, 2012 6.560 6.710 6.230 6.690 369,926 +0.19(+2.92%)
Sep 20, 2012 6.470 6.580 6.360 6.500 359,157 +0.02(+0.31%)
Sep 19, 2012 6.290 6.520 6.290 6.480 191,763 +0.21(+3.35%)
Sep 18, 2012 6.270 6.340 6.170 6.270 182,248 -0.03(-0.48%)
Sep 17, 2012 6.260 6.320 6.130 6.300 142,903 +0.06(+0.96%)
Sep 14, 2012 6.490 6.490 6.130 6.240 241,399 -0.22(-3.41%)
Sep 13, 2012 6.120 6.470 6.120 6.460 360,990 +0.31(+5.04%)
Sep 12, 2012 6.060 6.170 6.060 6.150 51,214 +0.06(+0.99%)
Sep 11, 2012 6.130 6.170 5.850 6.090 585,781 -0.08(-1.30%)
Sep 10, 2012 6.200 6.220 6.170 6.170 291,138 -0.07(-1.12%)
Sep 07, 2012 6.100 6.260 6.100 6.240 329,559 +0.03(+0.48%)
Sep 06, 2012 6.060 6.250 5.930 6.210 290,042 +0.16(+2.64%)
Sep 05, 2012 5.910 6.080 5.762 6.050 252,281 +0.09(+1.51%)
Sep 04, 2012 6.000 6.030 5.830 5.960 191,777 -0.04(-0.67%)
Aug 31, 2012 5.930 6.040 5.930 6.000 155,117 +0.05(+0.84%)
Aug 30, 2012 5.960 6.000 5.900 5.950 231,044 -0.03(-0.50%)
Aug 29, 2012 5.890 6.000 5.790 5.980 300,828 +0.11(+1.87%)
Aug 27, 2012 5.900 5.970 5.820 5.870 188,504 -0.03(-0.51%)
Aug 24, 2012 5.710 5.910 5.700 5.900 194,168 +0.17(+2.97%)
Aug 23, 2012 5.490 5.785 5.460 5.730 422,998 +0.25(+4.56%)
Aug 22, 2012 5.380 5.500 5.360 5.480 163,951 +0.07(+1.29%)
Aug 21, 2012 5.590 5.660 5.270 5.410 568,742 -0.11(-1.99%)
Aug 20, 2012 5.360 5.690 5.360 5.520 618,742 +0.17(+3.18%)
Aug 17, 2012 5.120 5.380 5.090 5.350 388,667 +0.24(+4.70%)
Aug 16, 2012 5.100 5.150 4.970 5.110 344,044 +0.03(+0.59%)
Aug 15, 2012 5.100 5.170 5.050 5.080 419,600 -0.03(-0.59%)
Aug 14, 2012 5.230 5.300 4.980 5.110 523,416 -0.07(-1.35%)
Aug 13, 2012 5.360 5.410 5.050 5.180 383,027 +0.06(+1.17%)
Aug 10, 2012 5.130 5.260 5.120 5.120 485,041 +0.02(+0.39%)
Aug 09, 2012 5.150 5.180 5.060 5.100 334,201 -0.04(-0.68%)
Aug 08, 2012 5.050 5.180 5.034 5.135 162,429 +0.08(+1.68%)
Aug 07, 2012 4.960 5.070 4.960 5.050 106,213 +0.14(+2.85%)
Aug 06, 2012 5.050 5.150 4.860 4.910 219,637 -0.17(-3.35%)
Aug 03, 2012 5.230 5.280 5.050 5.080 148,995 -0.07(-1.36%)
Aug 02, 2012 5.160 5.260 5.140 5.150 76,098 -0.05(-0.96%)
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.