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

Sunopta Inc (NQ: STKL )

6.305 +0.655 (+11.59%)
Streaming Delayed Price Updated: 10:38 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 31, 2010 7.760 7.940 7.760 7.820 111,287 +0.07(+0.90%)
Dec 30, 2010 7.910 7.970 7.690 7.750 357,035 -0.15(-1.90%)
Dec 29, 2010 8.000 8.100 7.850 7.900 217,607 -0.07(-0.88%)
Dec 28, 2010 8.050 8.130 7.900 7.970 248,525 -0.09(-1.12%)
Dec 27, 2010 7.930 8.100 7.930 8.060 91,400 +0.13(+1.64%)
Dec 23, 2010 8.070 8.130 7.880 7.930 361,379 -0.15(-1.86%)
Dec 22, 2010 8.060 8.270 7.610 8.080 1,183,705 -0.38(-4.49%)
Dec 21, 2010 8.750 8.830 8.250 8.460 903,903 -0.25(-2.87%)
Dec 20, 2010 8.250 8.720 8.240 8.710 791,581 +0.51(+6.22%)
Dec 17, 2010 8.090 8.220 8.000 8.200 485,747 +0.16(+1.99%)
Dec 16, 2010 8.000 8.170 7.995 8.040 599,417 +0.07(+0.88%)
Dec 15, 2010 7.800 7.970 7.720 7.970 368,760 +0.21(+2.71%)
Dec 14, 2010 7.740 7.780 7.690 7.760 306,019 +0.02(+0.26%)
Dec 13, 2010 7.550 7.760 7.500 7.740 380,280 +0.22(+2.93%)
Dec 10, 2010 7.490 7.580 7.470 7.520 149,576 +0.01(+0.13%)
Dec 09, 2010 7.280 7.660 7.220 7.510 428,566 +0.25(+3.44%)
Dec 08, 2010 7.150 7.290 7.140 7.260 186,278 +0.09(+1.26%)
Dec 07, 2010 7.270 7.330 7.170 7.170 155,568 -0.03(-0.42%)
Dec 06, 2010 7.110 7.390 7.110 7.200 344,395 +0.05(+0.70%)
Dec 03, 2010 6.920 7.170 6.920 7.150 335,722 +0.18(+2.58%)
Dec 02, 2010 6.930 7.000 6.900 6.970 170,189 +0.02(+0.29%)
Dec 01, 2010 7.000 7.090 6.910 6.950 371,995 +0.02(+0.29%)
Nov 30, 2010 6.720 6.930 6.720 6.930 297,932 +0.11(+1.61%)
Nov 29, 2010 6.970 6.980 6.750 6.820 212,207 -0.18(-2.57%)
Nov 26, 2010 6.860 7.000 6.850 7.000 103,094 +0.02(+0.29%)
Nov 24, 2010 6.630 6.980 6.980 6.980 425,375 +0.40(+6.08%)
Nov 23, 2010 6.620 6.780 6.550 6.580 341,717 -0.12(-1.79%)
Nov 22, 2010 6.770 6.890 6.621 6.700 320,285 -0.07(-1.03%)
Nov 19, 2010 6.980 6.980 6.740 6.770 257,239 -0.14(-2.03%)
Nov 18, 2010 6.750 6.980 6.740 6.910 235,195 +0.23(+3.44%)
Nov 17, 2010 6.900 6.930 6.590 6.680 386,486 -0.21(-3.05%)
Nov 16, 2010 6.880 7.030 6.730 6.890 439,308 +0.00(+0.00%)
Nov 15, 2010 6.690 7.160 6.690 6.890 567,750 +0.23(+3.45%)
Nov 12, 2010 6.970 6.990 6.550 6.660 789,523 -0.37(-5.26%)
Nov 11, 2010 7.360 7.490 6.910 7.030 1,160,913 -0.46(-6.14%)
Nov 10, 2010 7.500 7.510 7.260 7.490 780,785 +0.10(+1.35%)
Nov 09, 2010 7.440 7.520 7.250 7.390 768,173 +0.06(+0.82%)
Nov 08, 2010 7.300 7.600 7.120 7.330 672,076 +0.14(+1.95%)
Nov 05, 2010 7.110 7.350 7.100 7.190 677,982 +0.10(+1.41%)
Nov 04, 2010 6.900 7.250 6.900 7.090 1,023,617 +0.24(+3.50%)
Nov 03, 2010 6.660 6.870 6.627 6.850 528,927 +0.24(+3.63%)
Nov 02, 2010 6.610 6.690 6.510 6.610 478,066 +0.11(+1.69%)
Nov 01, 2010 6.540 6.650 6.490 6.500 450,543 +0.04(+0.62%)
Oct 29, 2010 6.330 6.710 6.320 6.460 515,367 +0.14(+2.22%)
Oct 28, 2010 6.300 6.340 6.240 6.320 235,390 +0.05(+0.80%)
Oct 27, 2010 6.280 6.300 6.200 6.270 359,217 -0.03(-0.48%)
Oct 25, 2010 6.180 6.330 6.180 6.300 525,191 +0.09(+1.45%)
Oct 22, 2010 6.120 6.250 6.070 6.210 370,033 +0.13(+2.14%)
Oct 21, 2010 6.230 6.250 6.000 6.080 262,917 -0.10(-1.62%)
Oct 20, 2010 6.080 6.230 6.040 6.180 403,992 +0.19(+3.17%)
Oct 19, 2010 5.930 6.030 5.900 5.990 382,990 +0.06(+1.01%)
Oct 18, 2010 5.870 6.020 5.850 5.930 245,733 +0.02(+0.34%)
Oct 15, 2010 5.940 6.000 5.880 5.910 244,954 -0.01(-0.17%)
Oct 14, 2010 6.000 6.030 5.920 5.920 362,686 -0.05(-0.84%)
Oct 13, 2010 5.850 6.110 5.840 5.970 714,279 +0.16(+2.75%)
Oct 12, 2010 6.260 6.260 5.810 5.810 621,285 -0.48(-7.63%)
Oct 11, 2010 6.240 6.330 6.180 6.290 115,528 +0.09(+1.45%)
Oct 08, 2010 6.180 6.340 6.180 6.200 317,227 +0.01(+0.16%)
Oct 07, 2010 6.350 6.380 6.160 6.190 154,275 -0.09(-1.43%)
Oct 06, 2010 6.110 6.300 6.080 6.280 497,140 +0.04(+0.64%)
Oct 05, 2010 6.200 6.280 5.990 6.240 349,267 +0.08(+1.30%)
Oct 04, 2010 6.200 6.310 6.090 6.160 548,372 -0.10(-1.60%)
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.