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, 2011 7.280 7.440 7.250 7.430 366,820 +0.17(+2.34%)
Mar 30, 2011 7.150 7.260 7.140 7.260 204,856 +0.11(+1.54%)
Mar 29, 2011 7.060 7.160 7.020 7.150 154,125 +0.11(+1.56%)
Mar 28, 2011 6.880 7.040 6.790 7.040 350,848 +0.20(+2.92%)
Mar 25, 2011 6.740 6.880 6.710 6.840 142,119 +0.11(+1.63%)
Mar 24, 2011 6.780 6.800 6.670 6.730 347,331 -0.01(-0.15%)
Mar 23, 2011 6.650 6.810 6.630 6.740 114,971 +0.10(+1.51%)
Mar 22, 2011 6.610 6.740 6.590 6.640 75,052 +0.02(+0.30%)
Mar 21, 2011 6.490 6.640 6.460 6.620 201,590 +0.15(+2.32%)
Mar 18, 2011 6.440 6.490 6.360 6.470 115,268 +0.12(+1.89%)
Mar 17, 2011 6.510 6.650 6.270 6.350 210,912 -0.11(-1.70%)
Mar 16, 2011 6.500 6.640 6.270 6.460 307,390 -0.02(-0.31%)
Mar 15, 2011 6.300 6.510 6.200 6.480 341,913 -0.14(-2.11%)
Mar 14, 2011 6.630 6.680 6.550 6.620 228,512 -0.08(-1.19%)
Mar 11, 2011 6.770 6.850 6.620 6.700 267,317 -0.16(-2.33%)
Mar 10, 2011 6.940 7.060 6.750 6.860 374,622 -0.13(-1.86%)
Mar 09, 2011 7.300 7.330 6.920 6.990 401,033 -0.24(-3.32%)
Mar 08, 2011 6.960 7.290 6.920 7.230 204,877 +0.21(+2.99%)
Mar 07, 2011 7.000 7.070 6.830 7.020 216,476 +0.02(+0.29%)
Mar 04, 2011 7.120 7.120 6.940 7.000 246,344 -0.12(-1.69%)
Mar 03, 2011 7.170 7.310 7.100 7.120 404,110 -0.01(-0.14%)
Mar 02, 2011 6.980 7.170 6.960 7.130 232,671 +0.19(+2.74%)
Mar 01, 2011 6.910 6.990 6.880 6.940 266,101 +0.07(+1.02%)
Feb 28, 2011 6.890 6.920 6.840 6.870 211,083 +0.02(+0.29%)
Feb 25, 2011 6.730 6.880 6.700 6.850 161,023 +0.13(+1.93%)
Feb 24, 2011 6.800 6.820 6.600 6.720 224,097 -0.10(-1.47%)
Feb 23, 2011 7.070 7.100 6.750 6.820 246,215 -0.25(-3.54%)
Feb 22, 2011 7.230 7.290 7.000 7.070 207,482 -0.25(-3.42%)
Feb 18, 2011 7.290 7.341 7.180 7.320 308,065 +0.03(+0.41%)
Feb 17, 2011 7.230 7.320 7.110 7.290 244,847 +0.07(+0.97%)
Feb 16, 2011 7.010 7.250 7.000 7.220 312,707 +0.19(+2.70%)
Feb 15, 2011 7.080 7.090 7.000 7.030 117,076 -0.11(-1.54%)
Feb 14, 2011 6.920 7.150 6.910 7.140 293,735 +0.19(+2.73%)
Feb 11, 2011 7.150 7.220 6.930 6.950 246,613 -0.25(-3.47%)
Feb 10, 2011 7.090 7.230 7.090 7.200 889,134 +0.06(+0.84%)
Feb 09, 2011 7.220 7.250 7.110 7.140 381,336 -0.08(-1.11%)
Feb 08, 2011 7.210 7.330 7.170 7.220 124,863 +0.02(+0.28%)
Feb 07, 2011 7.080 7.240 7.080 7.200 240,268 +0.14(+1.98%)
Feb 04, 2011 7.420 7.520 6.950 7.060 337,164 +0.12(+1.73%)
Feb 03, 2011 6.720 6.950 6.570 6.940 926,048 +0.23(+3.43%)
Feb 02, 2011 7.330 7.330 6.570 6.710 764,804 -0.66(-8.96%)
Feb 01, 2011 7.330 7.460 7.290 7.370 247,877 +0.02(+0.27%)
Jan 31, 2011 7.100 7.440 6.900 7.350 656,742 +0.30(+4.26%)
Jan 28, 2011 7.380 7.410 7.030 7.050 266,817 -0.40(-5.31%)
Jan 27, 2011 7.470 7.660 7.330 7.445 186,574 -0.04(-0.60%)
Jan 26, 2011 7.400 7.590 7.300 7.490 262,315 +0.08(+1.08%)
Jan 25, 2011 7.390 7.520 7.210 7.410 488,928 -0.16(-2.11%)
Jan 24, 2011 7.690 7.690 7.350 7.570 320,503 -0.12(-1.56%)
Jan 21, 2011 7.560 7.720 7.500 7.690 164,418 +0.14(+1.85%)
Jan 20, 2011 7.610 7.700 7.400 7.550 504,587 -0.28(-3.58%)
Jan 19, 2011 8.160 8.250 7.780 7.830 417,666 -0.37(-4.51%)
Jan 18, 2011 8.450 8.470 8.090 8.200 446,023 -0.22(-2.61%)
Jan 14, 2011 8.430 8.500 8.290 8.420 177,051 -0.02(-0.24%)
Jan 13, 2011 8.430 8.470 8.240 8.440 179,948 +0.01(+0.12%)
Jan 12, 2011 8.430 8.490 8.300 8.430 237,317 +0.04(+0.48%)
Jan 11, 2011 8.110 8.530 8.060 8.390 572,001 +0.35(+4.35%)
Jan 10, 2011 8.180 8.240 8.040 8.040 170,983 -0.14(-1.71%)
Jan 07, 2011 7.950 8.180 7.850 8.180 192,387 +0.30(+3.81%)
Jan 06, 2011 8.020 8.190 7.880 7.880 305,358 -0.10(-1.25%)
Jan 05, 2011 7.670 8.080 7.660 7.980 509,781 +0.37(+4.86%)
Jan 04, 2011 7.750 7.829 7.530 7.610 309,373 -0.11(-1.42%)
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.