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 (%)
Nov 28, 2003 8.550 8.930 8.550 8.770 68,748 +0.07(+0.80%)
Nov 26, 2003 8.700 8.850 8.570 8.700 174,685 +0.03(+0.35%)
Nov 25, 2003 8.630 9.130 8.000 8.670 2,299,714 +0.39(+4.71%)
Nov 24, 2003 8.000 8.400 7.930 8.280 280,151 +0.28(+3.50%)
Nov 21, 2003 8.200 8.370 8.000 8.000 161,386 -0.20(-2.44%)
Nov 20, 2003 8.070 8.370 7.850 8.200 198,403 +0.13(+1.61%)
Nov 19, 2003 8.440 8.470 7.850 8.070 702,917 -0.40(-4.72%)
Nov 18, 2003 8.600 8.760 8.420 8.470 300,968 -0.17(-1.97%)
Nov 17, 2003 8.500 8.910 8.390 8.640 378,164 +0.16(+1.89%)
Nov 14, 2003 8.490 8.640 8.430 8.480 289,246 +0.10(+1.19%)
Nov 13, 2003 7.700 8.380 7.650 8.380 685,707 +0.63(+8.13%)
Nov 12, 2003 7.750 7.770 7.170 7.750 737,138 +0.02(+0.26%)
Nov 11, 2003 8.160 8.250 7.660 7.730 519,115 -0.43(-5.27%)
Nov 10, 2003 8.080 8.550 8.050 8.160 418,365 +0.03(+0.37%)
Nov 07, 2003 8.350 8.670 7.960 8.130 1,178,577 -0.09(-1.09%)
Nov 06, 2003 9.380 9.500 8.060 8.220 1,065,453 -1.18(-12.55%)
Nov 05, 2003 9.990 10.00 9.400 9.400 326,641 -0.50(-5.05%)
Nov 04, 2003 9.450 10.04 9.260 9.900 357,726 +0.64(+6.91%)
Nov 03, 2003 9.590 9.600 9.120 9.260 220,716 -0.34(-3.54%)
Oct 31, 2003 9.000 9.600 8.810 9.600 163,614 +0.60(+6.67%)
Oct 30, 2003 8.840 9.150 8.690 9.000 246,725 +0.16(+1.81%)
Oct 29, 2003 9.030 9.270 8.660 8.840 395,580 -0.26(-2.86%)
Oct 28, 2003 9.440 9.450 8.800 9.100 479,310 -0.34(-3.60%)
Oct 27, 2003 9.830 9.890 9.270 9.440 162,000 -0.20(-2.03%)
Oct 24, 2003 9.180 9.850 9.180 9.636 288,300 +0.26(+2.73%)
Oct 23, 2003 9.310 9.380 9.060 9.380 380,800 +0.12(+1.30%)
Oct 22, 2003 9.640 9.790 9.158 9.260 1,034,600 -0.57(-5.80%)
Oct 21, 2003 9.600 9.890 9.600 9.830 211,632 +0.17(+1.76%)
Oct 20, 2003 9.440 9.970 9.270 9.660 329,037 +0.36(+3.86%)
Oct 17, 2003 9.570 9.650 9.210 9.301 667,134 -0.31(-3.22%)
Oct 16, 2003 9.569 9.620 9.386 9.610 120,814 +0.04(+0.43%)
Oct 15, 2003 9.440 9.710 9.210 9.569 344,532 +0.37(+4.01%)
Oct 14, 2003 9.850 9.989 9.110 9.200 580,537 -0.64(-6.50%)
Oct 13, 2003 10.09 10.09 9.810 9.840 217,015 -0.12(-1.20%)
Oct 10, 2003 9.910 10.07 9.900 9.960 183,966 -0.10(-0.99%)
Oct 09, 2003 9.980 10.20 9.913 10.06 336,353 +0.10(+1.00%)
Oct 08, 2003 10.06 10.09 9.930 9.960 633,353 -0.03(-0.30%)
Oct 07, 2003 10.00 10.23 9.930 9.990 160,700 -0.01(-0.10%)
Oct 06, 2003 9.800 10.25 9.700 10.00 160,895 +0.02(+0.20%)
Oct 03, 2003 10.00 10.25 9.750 9.980 486,602 -0.01(-0.10%)
Oct 02, 2003 9.440 10.03 9.440 9.990 309,583 +0.50(+5.27%)
Oct 01, 2003 9.340 9.570 9.050 9.490 182,764 +0.23(+2.48%)
Sep 30, 2003 9.050 9.600 9.050 9.260 458,994 +0.15(+1.65%)
Sep 29, 2003 9.400 9.420 8.750 9.110 464,120 -0.08(-0.87%)
Sep 26, 2003 10.20 10.25 9.060 9.190 932,286 -0.98(-9.64%)
Sep 25, 2003 10.70 10.70 10.10 10.17 543,845 -0.58(-5.40%)
Sep 24, 2003 11.06 11.07 10.42 10.75 770,299 -0.31(-2.80%)
Sep 23, 2003 10.64 11.15 10.30 11.06 554,068 +0.55(+5.23%)
Sep 22, 2003 10.45 10.56 10.15 10.51 349,450 +0.08(+0.77%)
Sep 19, 2003 10.00 10.67 9.910 10.43 828,779 +0.39(+3.88%)
Sep 18, 2003 10.05 10.09 9.890 10.04 596,480 -0.04(-0.40%)
Sep 17, 2003 9.970 10.10 9.600 10.08 1,501,631 +0.22(+2.23%)
Sep 16, 2003 9.300 10.02 9.220 9.860 952,703 +0.67(+7.29%)
Sep 15, 2003 9.000 9.240 8.950 9.190 223,900 +0.15(+1.66%)
Sep 12, 2003 9.180 9.420 8.910 9.040 125,700 -0.12(-1.31%)
Sep 11, 2003 9.400 9.400 8.760 9.160 407,300 -0.14(-1.51%)
Sep 10, 2003 9.470 9.500 9.200 9.300 194,500 -0.17(-1.80%)
Sep 09, 2003 9.240 9.500 9.150 9.470 532,000 +0.30(+3.27%)
Sep 08, 2003 9.000 9.220 8.700 9.170 114,300 +0.28(+3.15%)
Sep 05, 2003 9.070 9.200 8.800 8.890 109,992 -0.07(-0.78%)
Sep 04, 2003 9.290 9.380 8.620 8.960 388,700 -0.35(-3.76%)
Sep 03, 2003 8.990 9.380 8.560 9.310 682,900 +0.37(+4.14%)
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.