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 (%)
Jul 31, 2008 5.370 5.450 5.240 5.310 379,424 -0.03(-0.56%)
Jul 30, 2008 5.340 5.350 5.200 5.340 521,693 +0.27(+5.33%)
Jul 29, 2008 5.070 5.320 4.970 5.070 551,621 +0.10(+2.01%)
Jul 28, 2008 4.950 5.070 4.870 4.970 301,832 -0.02(-0.40%)
Jul 25, 2008 5.220 5.290 4.960 4.990 440,240 -0.23(-4.41%)
Jul 24, 2008 5.400 5.410 5.160 5.220 414,453 -0.23(-4.22%)
Jul 23, 2008 5.440 5.490 5.330 5.450 1,082,024 +0.08(+1.49%)
Jul 22, 2008 5.330 5.490 5.280 5.370 361,819 -0.03(-0.56%)
Jul 21, 2008 5.400 5.480 5.380 5.400 205,474 +0.05(+0.93%)
Jul 18, 2008 5.330 5.600 5.330 5.350 613,948 +0.05(+0.94%)
Jul 17, 2008 5.320 5.500 5.250 5.300 339,076 -0.03(-0.56%)
Jul 16, 2008 5.350 5.440 5.260 5.330 317,594 +0.03(+0.57%)
Jul 15, 2008 5.350 5.360 5.160 5.300 305,381 +0.00(+0.00%)
Jul 14, 2008 5.250 5.440 5.250 5.300 182,358 +0.05(+0.95%)
Jul 11, 2008 5.410 5.470 5.250 5.250 273,443 -0.15(-2.78%)
Jul 10, 2008 5.500 5.600 5.370 5.400 155,274 -0.14(-2.53%)
Jul 09, 2008 5.150 5.930 5.150 5.540 701,557 +0.39(+7.57%)
Jul 08, 2008 5.290 5.290 5.100 5.150 383,825 -0.10(-1.90%)
Jul 07, 2008 5.300 5.300 5.145 5.250 300,214 -0.03(-0.47%)
Jul 04, 2008 5.190 5.400 5.110 5.275 215,883 +0.00(+0.00%)
Jul 03, 2008 5.190 5.400 5.110 5.275 215,883 +0.03(+0.48%)
Jul 02, 2008 5.300 5.300 5.110 5.250 189,896 +0.00(+0.00%)
Jul 01, 2008 5.160 5.480 5.000 5.250 491,118 +0.06(+1.16%)
Jun 30, 2008 5.150 5.440 5.040 5.190 852,360 +0.02(+0.39%)
Jun 27, 2008 5.950 6.000 4.730 5.170 2,242,737 -1.31(-20.22%)
Jun 26, 2008 6.780 6.930 6.465 6.480 204,105 -0.51(-7.30%)
Jun 25, 2008 6.980 7.060 6.710 6.990 586,745 -0.01(-0.14%)
Jun 24, 2008 6.930 7.030 6.900 7.000 452,885 -0.08(-1.13%)
Jun 23, 2008 6.980 7.200 6.860 7.080 351,002 +0.09(+1.29%)
Jun 20, 2008 7.060 7.070 6.902 6.990 376,493 -0.07(-0.99%)
Jun 19, 2008 6.960 7.070 6.860 7.060 225,640 +0.12(+1.73%)
Jun 18, 2008 7.080 7.080 6.850 6.940 259,305 -0.13(-1.84%)
Jun 17, 2008 7.150 7.210 7.010 7.070 220,784 -0.10(-1.39%)
Jun 16, 2008 7.150 7.200 7.000 7.170 197,967 -0.03(-0.42%)
Jun 13, 2008 7.010 7.200 6.910 7.200 203,619 +0.19(+2.71%)
Jun 12, 2008 7.040 7.090 7.000 7.010 185,016 -0.10(-1.41%)
Jun 11, 2008 6.980 7.170 6.955 7.110 451,680 +0.10(+1.43%)
Jun 10, 2008 6.910 7.100 6.850 7.010 318,453 -0.08(-1.13%)
Jun 09, 2008 7.490 7.540 6.990 7.090 353,988 -0.38(-5.09%)
Jun 06, 2008 7.600 7.710 7.370 7.470 425,428 -0.07(-0.93%)
Jun 05, 2008 7.720 7.720 7.330 7.540 455,665 -0.11(-1.44%)
Jun 04, 2008 6.570 7.720 6.570 7.650 2,221,820 +1.03(+15.56%)
Jun 03, 2008 6.530 6.650 6.410 6.620 392,938 +0.08(+1.22%)
Jun 02, 2008 6.640 6.640 6.370 6.540 332,070 -0.08(-1.21%)
May 30, 2008 6.510 6.730 6.500 6.620 636,464 +0.08(+1.22%)
May 29, 2008 6.290 6.580 6.240 6.540 645,305 +0.17(+2.67%)
May 28, 2008 6.320 6.400 6.200 6.370 168,858 +0.10(+1.59%)
May 27, 2008 6.120 6.390 6.030 6.270 236,582 +0.19(+3.12%)
May 26, 2008 6.180 6.190 6.030 6.080 164,675 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.030 6.080 164,675 -0.15(-2.41%)
May 22, 2008 6.180 6.280 6.150 6.230 116,364 +0.03(+0.48%)
May 21, 2008 6.510 6.510 6.170 6.200 359,681 -0.27(-4.17%)
May 20, 2008 6.410 6.850 6.260 6.470 800,482 +0.10(+1.57%)
May 19, 2008 6.040 6.400 6.010 6.370 351,263 +0.33(+5.46%)
May 16, 2008 6.030 6.120 5.930 6.040 227,551 +0.06(+1.00%)
May 15, 2008 6.110 6.280 5.920 5.980 441,159 -0.03(-0.50%)
May 14, 2008 5.790 6.090 5.770 6.010 466,087 +0.19(+3.26%)
May 13, 2008 5.720 5.890 5.620 5.820 412,001 +0.13(+2.28%)
May 12, 2008 5.750 5.870 5.632 5.690 133,446 -0.02(-0.35%)
May 09, 2008 5.630 5.750 5.510 5.710 311,351 +0.01(+0.18%)
May 08, 2008 5.730 5.740 5.510 5.700 279,616 +0.01(+0.18%)
May 07, 2008 5.630 5.760 5.540 5.690 243,593 +0.04(+0.71%)
May 06, 2008 5.680 5.700 5.460 5.650 235,904 -0.03(-0.53%)
May 05, 2008 5.560 5.880 5.550 5.680 378,103 +0.20(+3.65%)
May 02, 2008 5.730 5.740 5.430 5.480 221,468 -0.18(-3.18%)
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.