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

Sunopta Inc (NQ: STKL )

6.320 +0.670 (+11.86%)
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 (%)
Dec 29, 2006 8.880 8.890 8.730 8.800 283,359 -0.11(-1.23%)
Dec 28, 2006 8.830 9.000 8.800 8.910 214,665 +0.03(+0.34%)
Dec 27, 2006 8.960 9.040 8.760 8.880 351,386 -0.06(-0.67%)
Dec 26, 2006 9.140 9.230 8.910 8.940 178,745 -0.22(-2.40%)
Dec 22, 2006 9.270 9.340 9.040 9.160 260,390 -0.08(-0.92%)
Dec 21, 2006 9.200 9.440 9.110 9.245 365,194 +0.05(+0.60%)
Dec 20, 2006 8.700 9.220 8.660 9.190 975,350 +0.49(+5.63%)
Dec 19, 2006 8.660 8.770 8.600 8.700 1,060,914 -0.03(-0.34%)
Dec 18, 2006 9.010 9.050 8.690 8.730 1,002,013 -0.32(-3.54%)
Dec 15, 2006 9.340 9.350 9.010 9.050 505,737 -0.25(-2.69%)
Dec 14, 2006 9.490 9.520 9.250 9.300 625,068 -0.20(-2.11%)
Dec 13, 2006 9.570 9.580 9.420 9.500 315,667 -0.03(-0.31%)
Dec 12, 2006 9.610 9.690 9.470 9.530 453,333 -0.13(-1.35%)
Dec 11, 2006 9.840 9.870 9.650 9.660 302,937 -0.14(-1.43%)
Dec 08, 2006 9.750 9.980 9.710 9.800 196,099 +0.05(+0.51%)
Dec 07, 2006 9.900 10.05 9.710 9.750 265,818 -0.26(-2.60%)
Dec 06, 2006 9.680 10.08 9.600 10.01 411,088 +0.29(+2.93%)
Dec 05, 2006 9.900 9.910 9.620 9.725 518,234 -0.37(-3.62%)
Dec 04, 2006 9.890 10.15 9.760 10.09 301,616 +0.17(+1.71%)
Dec 01, 2006 9.820 10.12 9.790 9.920 340,028 +0.11(+1.12%)
Nov 30, 2006 9.840 10.08 9.710 9.810 301,400 +0.00(+0.00%)
Nov 29, 2006 9.410 9.820 9.410 9.810 356,315 +0.33(+3.48%)
Nov 28, 2006 9.650 9.710 9.290 9.480 378,997 -0.02(-0.21%)
Nov 27, 2006 9.830 9.880 9.480 9.500 344,309 -0.36(-3.65%)
Nov 24, 2006 9.700 9.900 9.700 9.860 111,730 +0.13(+1.34%)
Nov 22, 2006 9.820 10.03 9.600 9.730 448,953 -0.11(-1.12%)
Nov 21, 2006 10.25 10.41 9.840 9.840 685,477 -0.42(-4.09%)
Nov 20, 2006 10.15 10.39 10.14 10.26 268,432 +0.07(+0.69%)
Nov 17, 2006 10.23 10.30 10.15 10.19 222,418 -0.11(-1.07%)
Nov 16, 2006 10.51 10.54 10.01 10.30 367,312 -0.16(-1.53%)
Nov 15, 2006 10.46 10.65 10.40 10.46 412,248 +0.00(+0.00%)
Nov 14, 2006 10.20 10.47 10.20 10.46 296,827 +0.24(+2.35%)
Nov 13, 2006 10.20 10.25 10.13 10.22 243,525 -0.02(-0.20%)
Nov 10, 2006 10.09 10.35 10.05 10.24 299,973 +0.19(+1.89%)
Nov 09, 2006 9.980 10.22 9.880 10.05 326,102 +0.15(+1.52%)
Nov 08, 2006 10.00 10.07 9.870 9.900 328,020 -0.04(-0.40%)
Nov 07, 2006 9.940 10.20 9.850 9.940 475,087 +0.14(+1.43%)
Nov 06, 2006 9.560 9.970 9.480 9.800 586,704 +0.31(+3.27%)
Nov 03, 2006 9.560 9.560 9.270 9.490 443,987 -0.03(-0.32%)
Nov 02, 2006 9.260 10.01 8.760 9.520 2,047,275 -0.34(-3.45%)
Nov 01, 2006 9.940 9.950 9.590 9.860 633,699 +0.01(+0.10%)
Oct 31, 2006 9.850 9.940 9.840 9.850 532,501 +0.03(+0.31%)
Oct 30, 2006 9.740 9.950 9.610 9.820 419,214 +0.05(+0.51%)
Oct 27, 2006 9.700 9.770 9.610 9.770 699,869 +0.06(+0.62%)
Oct 26, 2006 9.640 9.820 9.500 9.710 571,296 +0.07(+0.73%)
Oct 25, 2006 9.770 9.900 9.570 9.640 766,584 -0.15(-1.53%)
Oct 24, 2006 9.820 9.940 9.770 9.790 654,415 -0.01(-0.10%)
Oct 23, 2006 9.980 10.04 9.740 9.800 562,353 -0.18(-1.80%)
Oct 20, 2006 10.00 10.06 9.890 9.980 658,419 -0.09(-0.89%)
Oct 19, 2006 10.23 10.26 9.940 10.07 692,332 -0.14(-1.37%)
Oct 18, 2006 10.50 10.50 9.920 10.21 1,008,891 -0.04(-0.39%)
Oct 17, 2006 10.96 11.05 10.13 10.25 1,855,225 -1.11(-9.77%)
Oct 16, 2006 11.44 11.68 11.25 11.36 584,196 -0.06(-0.53%)
Oct 13, 2006 11.20 11.44 11.01 11.42 525,576 +0.20(+1.78%)
Oct 12, 2006 10.97 11.25 10.93 11.22 486,590 +0.26(+2.37%)
Oct 11, 2006 10.78 10.99 10.68 10.96 468,118 +0.08(+0.74%)
Oct 10, 2006 10.84 11.09 10.68 10.88 608,979 +0.04(+0.37%)
Oct 09, 2006 10.60 10.97 10.57 10.84 608,041 +0.24(+2.26%)
Oct 06, 2006 10.93 11.00 10.57 10.60 995,428 -0.40(-3.64%)
Oct 05, 2006 11.10 11.46 10.90 11.00 1,636,656 -0.15(-1.35%)
Oct 04, 2006 10.40 11.22 10.40 11.15 1,394,088 +0.67(+6.41%)
Oct 03, 2006 10.43 10.74 10.42 10.48 600,453 -0.03(-0.31%)
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.