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, 2008 1.500 1.940 1.440 1.899 296,163 +0.46(+31.86%)
Nov 26, 2008 1.380 1.540 1.350 1.440 625,697 +0.06(+4.35%)
Nov 25, 2008 1.390 1.450 1.300 1.380 854,625 +0.09(+6.98%)
Nov 24, 2008 1.280 1.530 1.280 1.290 1,217,508 +0.01(+0.78%)
Nov 21, 2008 1.580 1.580 1.150 1.280 916,528 -0.25(-16.34%)
Nov 20, 2008 1.780 1.780 1.360 1.530 553,004 -0.22(-12.57%)
Nov 19, 2008 1.770 1.830 1.730 1.750 435,843 -0.01(-0.57%)
Nov 18, 2008 2.050 2.060 1.730 1.760 610,391 -0.26(-12.87%)
Nov 17, 2008 2.100 2.160 1.940 2.020 661,477 -0.14(-6.48%)
Nov 14, 2008 2.460 2.490 2.150 2.160 327,393 -0.33(-13.25%)
Nov 13, 2008 2.630 2.790 2.440 2.490 422,638 -0.09(-3.49%)
Nov 12, 2008 2.870 2.870 2.530 2.580 295,505 -0.26(-9.15%)
Nov 11, 2008 2.900 3.000 2.750 2.840 447,396 -0.05(-1.73%)
Nov 10, 2008 3.500 3.500 2.890 2.890 695,831 -0.59(-16.95%)
Nov 07, 2008 3.380 3.520 3.290 3.480 252,767 +0.06(+1.75%)
Nov 06, 2008 4.000 4.010 3.140 3.420 566,602 -0.49(-12.53%)
Nov 05, 2008 4.100 4.270 3.890 3.910 196,438 -0.15(-3.69%)
Nov 04, 2008 4.350 4.530 4.020 4.060 296,794 -0.38(-8.56%)
Nov 03, 2008 4.350 4.600 4.170 4.440 524,509 +0.33(+8.03%)
Oct 31, 2008 4.140 4.220 3.920 4.110 186,125 +0.03(+0.74%)
Oct 30, 2008 4.090 4.150 3.950 4.080 201,791 +0.19(+4.88%)
Oct 29, 2008 3.420 4.220 3.420 3.890 331,348 +0.38(+10.83%)
Oct 28, 2008 3.490 3.530 3.330 3.510 228,536 +0.07(+2.03%)
Oct 27, 2008 3.650 3.760 3.430 3.440 184,997 -0.28(-7.53%)
Oct 24, 2008 3.770 3.840 3.240 3.720 274,831 -0.19(-4.86%)
Oct 23, 2008 4.040 4.160 3.760 3.910 171,564 -0.20(-4.87%)
Oct 22, 2008 4.140 4.150 4.050 4.110 149,745 -0.07(-1.67%)
Oct 21, 2008 4.270 4.270 4.020 4.180 258,105 -0.09(-2.11%)
Oct 20, 2008 4.220 4.320 4.220 4.270 187,666 +0.11(+2.64%)
Oct 17, 2008 4.000 4.210 3.930 4.160 788,335 +0.05(+1.22%)
Oct 16, 2008 4.280 4.470 4.100 4.110 630,892 -0.17(-4.08%)
Oct 15, 2008 4.550 4.630 4.110 4.285 409,703 -0.37(-7.85%)
Oct 14, 2008 4.300 4.710 4.200 4.650 622,970 +0.30(+6.90%)
Oct 13, 2008 4.430 4.740 3.960 4.350 349,693 +0.07(+1.64%)
Oct 10, 2008 4.150 4.280 3.600 4.280 760,193 -0.23(-5.10%)
Oct 09, 2008 4.930 5.097 4.450 4.510 367,838 -0.41(-8.33%)
Oct 08, 2008 4.970 5.310 4.760 4.920 379,669 -0.24(-4.65%)
Oct 07, 2008 5.210 5.650 5.130 5.160 352,590 -0.42(-7.53%)
Oct 06, 2008 5.600 5.640 5.185 5.580 552,043 -0.16(-2.79%)
Oct 03, 2008 6.150 6.260 5.730 5.740 270,396 -0.39(-6.36%)
Oct 02, 2008 6.480 6.490 6.060 6.130 297,797 -0.37(-5.69%)
Oct 01, 2008 6.190 6.610 5.980 6.500 554,914 +0.34(+5.52%)
Sep 30, 2008 6.000 6.330 5.250 6.160 494,706 +0.14(+2.33%)
Sep 29, 2008 6.490 6.600 5.930 6.020 638,212 -0.61(-9.20%)
Sep 26, 2008 6.500 6.640 6.170 6.630 220,102 +0.02(+0.30%)
Sep 25, 2008 6.410 6.660 6.200 6.610 745,054 +0.18(+2.80%)
Sep 24, 2008 6.390 6.510 6.207 6.430 497,975 +0.11(+1.74%)
Sep 23, 2008 6.410 6.480 6.270 6.320 202,071 -0.13(-2.02%)
Sep 22, 2008 6.460 6.550 6.350 6.450 205,569 -0.06(-0.92%)
Sep 19, 2008 6.500 6.920 6.330 6.510 580,813 +0.28(+4.49%)
Sep 18, 2008 5.800 6.540 5.700 6.230 773,365 +0.46(+7.97%)
Sep 17, 2008 5.740 5.990 5.660 5.770 286,094 -0.08(-1.37%)
Sep 16, 2008 5.830 5.980 5.720 5.850 595,428 -0.07(-1.18%)
Sep 15, 2008 5.910 5.950 5.800 5.920 370,976 -0.07(-1.17%)
Sep 12, 2008 5.860 6.080 5.530 5.990 383,955 +0.17(+2.92%)
Sep 11, 2008 5.680 5.860 5.500 5.820 338,420 +0.14(+2.46%)
Sep 10, 2008 6.100 6.110 5.590 5.680 454,064 -0.43(-7.04%)
Sep 09, 2008 6.440 6.440 6.100 6.110 418,850 -0.30(-4.68%)
Sep 08, 2008 6.670 6.770 6.300 6.410 527,516 -0.22(-3.32%)
Sep 05, 2008 6.870 6.950 6.550 6.630 237,827 -0.24(-3.49%)
Sep 04, 2008 7.150 7.150 6.860 6.870 557,048 -0.18(-2.55%)
Sep 03, 2008 7.100 7.100 6.860 7.050 792,951 +0.01(+0.14%)
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.