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

Sunopta Inc (NQ: STKL )

6.090 +0.440 (+7.79%)
Streaming Delayed Price Updated: 11:54 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 30, 2005 5.240 5.340 5.150 5.260 263,706 -0.03(-0.57%)
Dec 29, 2005 5.210 5.300 5.210 5.290 163,308 +0.06(+1.15%)
Dec 28, 2005 5.060 5.260 4.920 5.230 271,300 +0.17(+3.36%)
Dec 27, 2005 5.240 5.300 5.030 5.060 212,000 -0.17(-3.25%)
Dec 23, 2005 5.320 5.370 5.220 5.230 344,444 -0.13(-2.43%)
Dec 22, 2005 5.470 5.510 5.230 5.360 388,914 -0.12(-2.19%)
Dec 21, 2005 5.500 5.530 5.470 5.480 153,232 -0.02(-0.36%)
Dec 20, 2005 5.480 5.510 5.450 5.500 182,034 +0.02(+0.36%)
Dec 19, 2005 5.500 5.550 5.420 5.480 255,787 -0.03(-0.54%)
Dec 16, 2005 5.530 5.580 5.470 5.510 212,226 -0.08(-1.43%)
Dec 15, 2005 5.650 5.650 5.510 5.590 164,033 -0.01(-0.18%)
Dec 14, 2005 5.420 5.601 5.370 5.600 272,102 +0.09(+1.63%)
Dec 13, 2005 5.600 5.600 5.460 5.510 123,813 -0.03(-0.54%)
Dec 12, 2005 5.740 5.740 5.440 5.540 205,876 -0.13(-2.29%)
Dec 09, 2005 5.470 5.740 5.470 5.670 340,165 +0.16(+2.90%)
Dec 08, 2005 5.520 5.590 5.430 5.510 191,004 +0.01(+0.18%)
Dec 07, 2005 5.410 5.510 5.360 5.500 163,243 +0.08(+1.48%)
Dec 06, 2005 5.320 5.480 5.300 5.420 320,315 +0.05(+0.93%)
Dec 05, 2005 5.380 5.460 5.320 5.370 208,381 -0.06(-1.10%)
Dec 02, 2005 5.460 5.480 5.340 5.430 167,506 +0.03(+0.56%)
Dec 01, 2005 5.400 5.470 5.310 5.400 200,209 +0.00(+0.00%)
Nov 30, 2005 5.400 5.450 5.360 5.400 193,318 +0.00(+0.00%)
Nov 29, 2005 5.400 5.420 5.310 5.400 174,004 +0.01(+0.19%)
Nov 28, 2005 5.370 5.450 5.210 5.390 252,895 -0.01(-0.19%)
Nov 25, 2005 5.570 5.570 5.370 5.400 171,296 -0.12(-2.17%)
Nov 23, 2005 5.300 5.580 5.070 5.520 538,442 +0.21(+3.95%)
Nov 22, 2005 5.180 5.320 5.150 5.310 428,038 +0.13(+2.51%)
Nov 21, 2005 5.040 5.230 5.040 5.180 226,296 +0.06(+1.17%)
Nov 18, 2005 5.110 5.200 5.060 5.120 146,458 +0.02(+0.39%)
Nov 17, 2005 4.990 5.160 4.990 5.100 358,942 +0.09(+1.80%)
Nov 16, 2005 4.880 5.020 4.790 5.010 252,496 +0.14(+2.87%)
Nov 15, 2005 4.800 4.900 4.740 4.870 250,380 +0.06(+1.25%)
Nov 14, 2005 4.900 4.960 4.810 4.810 147,281 -0.11(-2.24%)
Nov 11, 2005 4.820 4.960 4.720 4.920 323,125 +0.21(+4.46%)
Nov 10, 2005 4.860 4.870 4.700 4.710 201,521 -0.17(-3.48%)
Nov 09, 2005 4.920 4.920 4.820 4.880 167,991 +0.01(+0.21%)
Nov 08, 2005 5.000 5.070 4.840 4.870 219,983 -0.13(-2.60%)
Nov 07, 2005 4.970 5.100 4.950 5.000 232,405 +0.00(+0.00%)
Nov 04, 2005 4.900 5.040 4.800 5.000 410,671 +0.07(+1.42%)
Nov 03, 2005 4.900 5.060 4.810 4.930 1,233,715 -0.37(-6.98%)
Nov 02, 2005 5.170 5.310 5.140 5.300 570,908 +0.16(+3.11%)
Nov 01, 2005 4.900 5.240 4.900 5.140 474,181 +0.20(+4.05%)
Oct 31, 2005 5.210 5.260 4.930 4.940 442,984 -0.18(-3.52%)
Oct 28, 2005 5.190 5.190 4.950 5.120 511,864 +0.33(+6.89%)
Oct 27, 2005 4.850 4.860 4.750 4.790 129,211 +0.00(+0.00%)
Oct 26, 2005 4.970 4.970 4.720 4.790 204,749 -0.11(-2.24%)
Oct 25, 2005 5.000 5.050 4.810 4.900 161,413 -0.06(-1.21%)
Oct 24, 2005 4.750 5.000 4.750 4.960 609,909 +0.13(+2.69%)
Oct 21, 2005 4.710 4.940 4.660 4.830 442,796 +0.10(+2.11%)
Oct 20, 2005 4.740 4.840 4.700 4.730 374,300 -0.04(-0.84%)
Oct 19, 2005 4.600 4.880 4.550 4.770 556,122 +0.17(+3.70%)
Oct 18, 2005 4.550 4.650 4.520 4.600 411,482 +0.07(+1.55%)
Oct 17, 2005 4.690 4.690 4.500 4.530 262,067 -0.08(-1.74%)
Oct 14, 2005 4.610 4.690 4.570 4.610 268,559 +0.01(+0.22%)
Oct 13, 2005 4.640 4.720 4.540 4.600 276,673 -0.03(-0.65%)
Oct 12, 2005 4.700 4.840 4.630 4.630 449,493 -0.10(-2.11%)
Oct 11, 2005 4.630 4.760 4.620 4.730 295,958 +0.17(+3.73%)
Oct 10, 2005 4.530 4.710 4.530 4.560 321,401 +0.05(+1.11%)
Oct 07, 2005 4.720 4.720 4.430 4.510 439,841 -0.03(-0.66%)
Oct 06, 2005 4.810 4.810 4.490 4.540 596,427 -0.14(-2.99%)
Oct 05, 2005 4.660 4.730 4.570 4.680 307,175 +0.02(+0.43%)
Oct 04, 2005 4.790 4.810 4.660 4.660 310,425 -0.13(-2.71%)
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.