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 (%)
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%)
Aug 01, 2012 5.340 5.400 5.200 5.200 58,646 -0.14(-2.62%)
Jul 31, 2012 5.430 5.430 5.330 5.340 96,896 -0.07(-1.29%)
Jul 30, 2012 5.350 5.470 5.345 5.410 82,778 +0.04(+0.74%)
Jul 27, 2012 5.250 5.390 5.220 5.370 180,957 +0.14(+2.68%)
Jul 26, 2012 5.210 5.280 5.170 5.230 184,885 +0.04(+0.77%)
Jul 25, 2012 5.240 5.290 5.050 5.190 210,039 -0.08(-1.52%)
Jul 24, 2012 5.320 5.330 5.230 5.270 63,785 -0.08(-1.50%)
Jul 23, 2012 5.300 5.380 5.210 5.350 89,515 -0.02(-0.37%)
Jul 20, 2012 5.410 5.440 5.340 5.370 61,251 -0.04(-0.74%)
Jul 19, 2012 5.310 5.420 5.299 5.410 376,918 +0.09(+1.69%)
Jul 18, 2012 5.410 5.500 5.210 5.320 119,821 -0.16(-2.92%)
Jul 17, 2012 5.640 5.650 5.390 5.480 84,501 -0.12(-2.14%)
Jul 16, 2012 5.680 5.715 5.540 5.600 82,916 -0.13(-2.27%)
Jul 13, 2012 5.720 5.750 5.650 5.730 67,125 +0.00(+0.00%)
Jul 12, 2012 5.782 5.782 5.690 5.730 75,208 -0.07(-1.21%)
Jul 11, 2012 5.700 5.990 5.700 5.800 103,724 +0.09(+1.58%)
Jul 10, 2012 5.710 5.770 5.700 5.710 65,908 -0.02(-0.35%)
Jul 09, 2012 5.830 5.840 5.720 5.730 141,843 -0.14(-2.39%)
Jul 06, 2012 5.730 5.900 5.730 5.870 51,754 +0.10(+1.73%)
Jul 05, 2012 5.830 5.860 5.710 5.770 75,206 -0.11(-1.87%)
Jul 03, 2012 5.770 5.890 5.730 5.880 69,094 +0.11(+1.91%)
Jul 02, 2012 5.610 5.820 5.610 5.770 77,636 +0.16(+2.85%)
Jun 29, 2012 5.680 5.840 5.590 5.610 80,864 +0.07(+1.26%)
Jun 28, 2012 5.450 5.550 5.400 5.540 93,550 +0.12(+2.21%)
Jun 27, 2012 5.470 5.500 5.410 5.420 89,240 -0.05(-0.91%)
Jun 26, 2012 5.460 5.490 5.400 5.470 80,527 -0.01(-0.18%)
Jun 25, 2012 5.480 5.500 5.390 5.480 76,857 -0.03(-0.54%)
Jun 22, 2012 5.720 5.720 5.440 5.510 103,410 -0.19(-3.33%)
Jun 21, 2012 5.750 5.770 5.670 5.700 68,103 -0.07(-1.21%)
Jun 20, 2012 5.730 5.810 5.700 5.770 91,090 +0.04(+0.70%)
Jun 19, 2012 5.710 5.790 5.710 5.730 167,721 +0.02(+0.35%)
Jun 18, 2012 5.750 5.770 5.670 5.710 141,854 -0.08(-1.38%)
Jun 15, 2012 5.730 5.800 5.710 5.790 76,066 +0.05(+0.87%)
Jun 14, 2012 5.790 5.840 5.670 5.740 127,553 -0.02(-0.43%)
Jun 13, 2012 5.860 6.040 5.750 5.765 141,603 -0.08(-1.28%)
Jun 12, 2012 5.820 5.880 5.770 5.840 51,320 +0.07(+1.21%)
Jun 11, 2012 6.010 6.040 5.760 5.770 451,375 -0.22(-3.67%)
Jun 08, 2012 6.030 6.030 5.900 5.990 28,453 -0.06(-0.99%)
Jun 07, 2012 6.130 6.200 5.980 6.050 265,920 -0.08(-1.31%)
Jun 06, 2012 6.010 6.146 5.990 6.130 166,361 +0.13(+2.17%)
Jun 05, 2012 5.850 6.030 5.850 6.000 99,964 +0.11(+1.87%)
Jun 04, 2012 5.880 5.910 5.780 5.890 118,852 -0.02(-0.34%)
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.