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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 8.270 8.740 8.190 8.610 1,057,079 +0.34(+4.11%)
Mar 30, 2006 8.360 8.420 8.160 8.270 411,946 -0.10(-1.19%)
Mar 29, 2006 8.400 8.460 8.180 8.370 1,493,150 +0.01(+0.12%)
Mar 28, 2006 8.490 8.570 8.260 8.360 617,029 -0.03(-0.36%)
Mar 27, 2006 8.350 8.690 8.250 8.390 1,645,451 +0.15(+1.82%)
Mar 24, 2006 8.340 8.390 8.150 8.240 701,121 -0.16(-1.90%)
Mar 23, 2006 8.440 8.520 8.100 8.400 773,700 -0.01(-0.12%)
Mar 22, 2006 8.110 8.410 7.920 8.410 2,067,400 +0.40(+4.99%)
Mar 21, 2006 7.660 8.300 7.650 8.010 3,047,392 +0.43(+5.67%)
Mar 20, 2006 7.660 7.900 7.400 7.580 365,577 -0.10(-1.30%)
Mar 17, 2006 7.810 7.860 7.600 7.680 366,328 -0.13(-1.66%)
Mar 16, 2006 8.010 8.400 7.760 7.810 578,121 -0.13(-1.64%)
Mar 15, 2006 7.720 8.120 7.600 7.940 904,697 +0.18(+2.32%)
Mar 14, 2006 7.500 7.760 7.440 7.760 317,251 +0.21(+2.78%)
Mar 13, 2006 7.450 7.578 7.370 7.550 196,580 +0.16(+2.14%)
Mar 10, 2006 7.430 7.490 7.280 7.392 128,857 +0.04(+0.57%)
Mar 09, 2006 7.400 7.450 7.290 7.350 146,623 +0.01(+0.14%)
Mar 08, 2006 7.210 7.430 7.200 7.340 290,792 +0.10(+1.38%)
Mar 07, 2006 7.500 7.583 7.210 7.240 329,048 -0.28(-3.72%)
Mar 06, 2006 7.670 7.790 7.470 7.520 331,256 -0.11(-1.44%)
Mar 03, 2006 7.790 7.850 7.510 7.630 378,161 -0.15(-1.93%)
Mar 02, 2006 7.570 7.880 7.560 7.780 504,525 +0.29(+3.87%)
Mar 01, 2006 7.500 7.670 7.430 7.490 309,615 -0.04(-0.53%)
Feb 28, 2006 7.790 7.940 7.470 7.530 412,506 -0.26(-3.34%)
Feb 27, 2006 7.600 7.950 7.580 7.790 749,637 +0.19(+2.50%)
Feb 24, 2006 7.580 7.750 7.500 7.600 482,522 -0.02(-0.26%)
Feb 23, 2006 7.200 7.650 7.040 7.620 1,656,527 +0.49(+6.87%)
Feb 22, 2006 7.080 7.220 6.950 7.130 644,780 +0.09(+1.28%)
Feb 21, 2006 6.750 7.050 6.680 7.040 425,744 +0.28(+4.14%)
Feb 17, 2006 6.850 6.850 6.710 6.760 153,587 -0.12(-1.74%)
Feb 16, 2006 6.910 6.920 6.780 6.880 232,800 +0.02(+0.29%)
Feb 15, 2006 6.720 6.870 6.710 6.860 229,245 +0.18(+2.69%)
Feb 14, 2006 6.650 6.751 6.600 6.680 288,658 +0.05(+0.69%)
Feb 13, 2006 6.930 7.000 6.630 6.634 247,004 -0.27(-3.86%)
Feb 10, 2006 6.980 7.020 6.800 6.900 335,206 -0.03(-0.43%)
Feb 09, 2006 7.000 7.100 6.880 6.930 358,033 -0.09(-1.28%)
Feb 08, 2006 7.050 7.190 6.910 7.020 281,851 +0.03(+0.43%)
Feb 07, 2006 7.200 7.200 6.900 6.990 444,853 -0.21(-2.92%)
Feb 06, 2006 7.135 7.210 7.080 7.200 428,607 +0.11(+1.55%)
Feb 03, 2006 6.900 7.150 6.760 7.090 454,787 +0.09(+1.29%)
Feb 02, 2006 7.100 7.200 6.950 7.000 462,732 -0.15(-2.10%)
Feb 01, 2006 7.130 7.200 6.810 7.150 650,346 -0.05(-0.69%)
Jan 31, 2006 7.450 7.450 6.900 7.200 1,719,744 +0.25(+3.60%)
Jan 30, 2006 6.660 7.050 6.650 6.950 719,432 +0.29(+4.35%)
Jan 27, 2006 6.750 6.920 6.650 6.660 215,924 -0.12(-1.77%)
Jan 26, 2006 6.590 6.800 6.510 6.780 268,643 +0.23(+3.51%)
Jan 25, 2006 6.650 6.650 6.350 6.550 418,079 +0.10(+1.55%)
Jan 24, 2006 6.680 6.850 6.220 6.450 852,005 -0.21(-3.15%)
Jan 23, 2006 6.900 6.950 6.650 6.660 827,955 -0.37(-5.26%)
Jan 20, 2006 6.880 7.180 6.820 7.030 876,495 +0.17(+2.48%)
Jan 19, 2006 6.620 7.200 6.590 6.860 1,034,226 +0.27(+4.10%)
Jan 18, 2006 6.250 6.620 5.950 6.590 708,387 +0.45(+7.33%)
Jan 17, 2006 6.030 6.190 5.960 6.140 443,275 +0.11(+1.82%)
Jan 13, 2006 6.120 6.120 6.020 6.030 357,311 -0.09(-1.47%)
Jan 12, 2006 6.110 6.130 6.000 6.120 255,500 +0.04(+0.66%)
Jan 11, 2006 6.080 6.190 5.950 6.080 557,100 -0.03(-0.49%)
Jan 10, 2006 5.570 6.220 5.570 6.110 1,496,513 +0.80(+15.07%)
Jan 09, 2006 5.350 5.430 5.300 5.310 102,191 +0.00(+0.00%)
Jan 06, 2006 5.370 5.380 5.280 5.310 185,042 -0.07(-1.30%)
Jan 05, 2006 5.370 5.440 5.340 5.380 194,116 +0.02(+0.37%)
Jan 04, 2006 5.420 5.487 5.270 5.360 215,390 -0.04(-0.74%)
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.