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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2011 5.230 5.385 5.190 5.200 250,613 -0.08(-1.52%)
Oct 28, 2011 5.480 5.530 5.180 5.280 197,952 -0.26(-4.69%)
Oct 27, 2011 5.430 5.620 5.300 5.540 109,437 +0.22(+4.14%)
Oct 26, 2011 5.350 5.410 5.210 5.320 160,429 +0.04(+0.76%)
Oct 25, 2011 5.470 5.470 5.280 5.280 26,631 -0.21(-3.83%)
Oct 24, 2011 5.280 5.550 5.190 5.490 128,049 +0.19(+3.58%)
Oct 21, 2011 5.450 5.530 5.210 5.300 88,262 -0.03(-0.56%)
Oct 20, 2011 5.340 5.380 5.180 5.330 83,753 -0.02(-0.37%)
Oct 19, 2011 5.330 5.370 5.200 5.350 76,930 +0.01(+0.19%)
Oct 18, 2011 5.120 5.370 5.090 5.340 131,575 +0.21(+4.09%)
Oct 17, 2011 5.450 5.460 5.100 5.130 104,296 -0.32(-5.87%)
Oct 14, 2011 5.560 5.560 5.360 5.450 63,886 -0.04(-0.73%)
Oct 13, 2011 5.280 5.520 5.230 5.490 103,288 +0.17(+3.20%)
Oct 12, 2011 5.250 5.330 5.190 5.320 136,066 +0.07(+1.33%)
Oct 11, 2011 5.150 5.250 5.063 5.250 56,585 +0.06(+1.16%)
Oct 10, 2011 5.110 5.250 5.070 5.190 83,437 +0.17(+3.39%)
Oct 07, 2011 5.040 5.140 4.970 5.020 169,015 +0.03(+0.60%)
Oct 06, 2011 4.700 5.020 4.540 4.990 149,364 +0.32(+6.85%)
Oct 05, 2011 4.570 4.680 4.510 4.670 98,672 +0.10(+2.19%)
Oct 04, 2011 4.580 4.710 4.400 4.570 213,993 -0.07(-1.51%)
Oct 03, 2011 4.870 4.940 4.540 4.640 327,500 -0.29(-5.88%)
Sep 30, 2011 4.780 4.980 4.780 4.930 242,378 +0.08(+1.65%)
Sep 29, 2011 4.740 4.910 4.740 4.850 319,325 +0.21(+4.53%)
Sep 28, 2011 4.730 4.800 4.630 4.640 153,222 -0.07(-1.49%)
Sep 27, 2011 4.910 5.020 4.640 4.710 451,917 -0.16(-3.29%)
Sep 26, 2011 4.980 5.080 4.800 4.870 208,104 -0.06(-1.22%)
Sep 23, 2011 4.930 5.090 4.880 4.930 166,772 -0.03(-0.60%)
Sep 22, 2011 5.000 5.160 4.840 4.960 531,716 -0.16(-3.13%)
Sep 21, 2011 5.080 5.280 5.060 5.120 299,984 +0.03(+0.59%)
Sep 20, 2011 5.090 5.160 4.980 5.090 734,708 +0.00(+0.00%)
Sep 19, 2011 4.950 5.110 4.790 5.090 292,971 +0.07(+1.39%)
Sep 16, 2011 5.010 5.080 4.930 5.020 170,245 +0.00(+0.00%)
Sep 15, 2011 4.950 5.080 4.850 5.020 327,577 +0.10(+2.03%)
Sep 14, 2011 4.870 5.000 4.760 4.920 964,091 +0.05(+1.03%)
Sep 13, 2011 4.900 4.910 4.790 4.870 204,053 -0.01(-0.20%)
Sep 12, 2011 4.900 5.000 4.760 4.880 61,526 -0.09(-1.81%)
Sep 09, 2011 5.050 5.142 4.900 4.970 218,218 -0.12(-2.36%)
Sep 08, 2011 4.950 5.290 4.950 5.090 424,765 +0.12(+2.41%)
Sep 07, 2011 4.850 5.040 4.800 4.970 298,522 +0.23(+4.85%)
Sep 06, 2011 4.830 4.909 4.680 4.740 496,434 -0.24(-4.82%)
Sep 02, 2011 4.950 5.020 4.950 4.980 147,510 -0.05(-0.99%)
Sep 01, 2011 5.270 5.360 5.000 5.030 228,213 -0.20(-3.82%)
Aug 31, 2011 5.060 5.280 5.030 5.230 277,050 +0.22(+4.39%)
Aug 30, 2011 5.140 5.180 4.950 5.010 258,070 -0.17(-3.28%)
Aug 29, 2011 5.130 5.290 5.130 5.180 163,211 +0.10(+1.97%)
Aug 26, 2011 5.250 5.290 4.900 5.080 395,578 -0.23(-4.33%)
Aug 25, 2011 5.320 5.510 5.230 5.310 438,298 +0.03(+0.57%)
Aug 24, 2011 5.000 5.380 4.950 5.280 368,377 +0.30(+6.02%)
Aug 23, 2011 4.930 5.030 4.800 4.980 244,854 +0.07(+1.43%)
Aug 22, 2011 4.850 5.020 4.700 4.910 542,623 +0.18(+3.81%)
Aug 19, 2011 4.850 4.970 4.680 4.730 400,311 -0.20(-4.06%)
Aug 18, 2011 5.180 5.220 4.890 4.930 351,289 -0.38(-7.16%)
Aug 17, 2011 5.520 5.530 5.250 5.310 328,140 -0.19(-3.45%)
Aug 16, 2011 5.450 5.550 5.380 5.500 277,544 +0.05(+0.92%)
Aug 15, 2011 5.210 5.490 5.210 5.450 297,698 +0.29(+5.62%)
Aug 12, 2011 5.220 5.350 5.113 5.160 241,418 +0.01(+0.19%)
Aug 11, 2011 5.270 5.390 5.090 5.150 362,910 -0.02(-0.39%)
Aug 10, 2011 4.910 5.250 4.900 5.170 436,248 +0.18(+3.61%)
Aug 09, 2011 4.930 5.020 4.630 4.990 459,015 +0.11(+2.25%)
Aug 08, 2011 4.900 5.077 4.770 4.880 512,125 -0.34(-6.51%)
Aug 05, 2011 5.160 5.337 4.780 5.220 579,437 +0.05(+0.97%)
Aug 04, 2011 5.720 5.720 5.150 5.170 648,226 -0.65(-11.17%)
Aug 03, 2011 5.720 5.930 5.420 5.820 476,585 +0.20(+3.56%)
Aug 02, 2011 5.780 5.940 5.570 5.620 367,251 -0.22(-3.77%)
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.