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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 4.210 4.230 4.120 4.150 46,968 -0.06(-1.43%)
Mar 30, 2010 4.160 4.230 4.160 4.210 232,531 +0.04(+0.96%)
Mar 29, 2010 4.100 4.200 4.100 4.170 151,528 +0.08(+1.96%)
Mar 26, 2010 4.040 4.130 4.040 4.090 199,931 +0.06(+1.49%)
Mar 25, 2010 3.900 4.120 3.900 4.030 305,014 +0.14(+3.60%)
Mar 24, 2010 3.880 3.910 3.440 3.890 841,653 +0.01(+0.26%)
Mar 23, 2010 3.890 3.940 3.850 3.880 168,389 -0.05(-1.27%)
Mar 22, 2010 3.910 4.000 3.820 3.930 172,768 +0.02(+0.51%)
Mar 19, 2010 3.930 3.950 3.900 3.910 152,764 -0.01(-0.26%)
Mar 18, 2010 3.960 4.120 3.920 3.920 138,540 -0.03(-0.76%)
Mar 17, 2010 3.950 3.960 3.840 3.950 205,517 +0.00(+0.00%)
Mar 16, 2010 3.990 3.990 3.870 3.950 170,467 -0.01(-0.25%)
Mar 15, 2010 3.930 4.010 3.830 3.960 206,193 +0.05(+1.28%)
Mar 12, 2010 4.050 4.050 3.910 3.910 266,065 -0.04(-1.01%)
Mar 11, 2010 3.700 4.060 3.640 3.950 617,290 +0.31(+8.52%)
Mar 10, 2010 3.370 3.640 3.370 3.640 278,218 +0.31(+9.31%)
Mar 09, 2010 3.340 3.440 3.300 3.330 100,895 +0.03(+0.91%)
Mar 08, 2010 3.390 3.630 3.300 3.300 213,485 -0.07(-2.08%)
Mar 05, 2010 3.310 3.400 3.250 3.370 181,450 +0.11(+3.37%)
Mar 04, 2010 3.190 3.300 3.190 3.260 188,341 +0.11(+3.49%)
Mar 03, 2010 3.140 3.280 3.140 3.150 194,345 -0.01(-0.32%)
Mar 02, 2010 3.050 3.160 3.040 3.160 114,715 +0.11(+3.61%)
Mar 01, 2010 3.000 3.070 3.000 3.050 89,109 +0.05(+1.67%)
Feb 26, 2010 3.090 3.090 2.950 3.000 163,985 -0.05(-1.64%)
Feb 25, 2010 3.090 3.140 2.940 3.050 141,176 -0.05(-1.61%)
Feb 24, 2010 3.040 3.110 3.010 3.100 133,021 +0.06(+1.97%)
Feb 23, 2010 3.000 3.040 2.960 3.040 69,864 +0.06(+2.01%)
Feb 22, 2010 2.910 3.020 2.880 2.980 109,067 +0.11(+3.83%)
Feb 19, 2010 2.990 3.014 2.870 2.870 103,739 -0.13(-4.33%)
Feb 18, 2010 2.900 3.000 2.880 3.000 79,308 +0.12(+4.17%)
Feb 17, 2010 2.810 2.900 2.750 2.880 98,247 +0.04(+1.41%)
Feb 16, 2010 2.850 2.880 2.750 2.840 143,424 +0.03(+1.07%)
Feb 12, 2010 2.810 2.810 2.810 2.810 158,400 -0.09(-3.10%)
Feb 11, 2010 2.710 2.900 2.690 2.900 95,390 +0.19(+7.01%)
Feb 10, 2010 2.750 2.770 2.650 2.710 313,874 -0.04(-1.45%)
Feb 09, 2010 2.770 2.800 2.730 2.750 154,774 -0.02(-0.72%)
Feb 08, 2010 2.780 2.820 2.740 2.770 159,053 -0.00(-0.18%)
Feb 05, 2010 2.760 2.800 2.710 2.775 212,113 +0.02(+0.91%)
Feb 04, 2010 2.850 2.880 2.710 2.750 337,951 -0.15(-5.17%)
Feb 03, 2010 2.950 2.950 2.880 2.900 245,875 -0.05(-1.69%)
Feb 02, 2010 2.940 2.990 2.920 2.950 112,728 +0.00(+0.00%)
Feb 01, 2010 2.920 3.030 2.900 2.950 478,995 +0.04(+1.37%)
Jan 29, 2010 3.000 3.030 2.860 2.910 272,518 -0.08(-2.68%)
Jan 28, 2010 3.130 3.170 2.950 2.990 959,556 -0.14(-4.47%)
Jan 27, 2010 3.040 3.140 2.930 3.130 203,471 +0.07(+2.29%)
Jan 26, 2010 3.120 3.160 3.060 3.060 503,500 -0.07(-2.24%)
Jan 25, 2010 3.220 3.230 3.050 3.130 202,279 -0.10(-3.10%)
Jan 22, 2010 3.100 3.280 3.071 3.230 343,159 +0.08(+2.54%)
Jan 21, 2010 3.250 3.280 3.140 3.150 200,604 +0.05(+1.61%)
Jan 20, 2010 3.170 3.190 3.070 3.100 201,298 -0.05(-1.59%)
Jan 19, 2010 3.170 3.270 3.110 3.150 167,431 -0.04(-1.25%)
Jan 15, 2010 3.160 3.190 3.190 3.190 212,800 +0.02(+0.63%)
Jan 14, 2010 3.230 3.240 3.150 3.170 101,931 -0.04(-1.25%)
Jan 13, 2010 3.120 3.271 3.120 3.210 432,409 +0.14(+4.56%)
Jan 12, 2010 3.140 3.160 3.070 3.070 167,861 -0.08(-2.54%)
Jan 11, 2010 3.160 3.220 3.130 3.150 204,558 +0.00(+0.16%)
Jan 08, 2010 3.180 3.230 3.080 3.145 354,620 -0.02(-0.47%)
Jan 07, 2010 3.210 3.240 3.080 3.160 458,055 -0.05(-1.56%)
Jan 06, 2010 3.310 3.340 3.200 3.210 229,408 -0.13(-3.89%)
Jan 05, 2010 3.350 3.370 3.300 3.340 204,778 -0.02(-0.60%)
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.