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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2013 8.890 9.005 8.841 8.950 0 +0.13(+1.47%)
Aug 29, 2013 8.840 8.880 8.770 8.820 0 +0.00(+0.00%)
Aug 28, 2013 8.830 8.890 8.795 8.820 0 -0.01(-0.11%)
Aug 27, 2013 8.750 8.860 8.750 8.830 0 +0.05(+0.57%)
Aug 26, 2013 8.930 9.020 8.730 8.780 0 -0.18(-2.01%)
Aug 23, 2013 8.790 8.990 8.760 8.960 0 +0.14(+1.59%)
Aug 22, 2013 8.820 8.890 8.761 8.820 0 -0.02(-0.23%)
Aug 21, 2013 8.870 8.920 8.820 8.840 0 -0.09(-1.01%)
Aug 20, 2013 8.820 9.040 8.760 8.930 0 +0.04(+0.45%)
Aug 19, 2013 8.810 8.970 8.770 8.890 0 +0.04(+0.45%)
Aug 16, 2013 8.880 8.890 8.750 8.850 0 +0.00(+0.00%)
Aug 15, 2013 8.990 9.050 8.800 8.850 277,278 -0.17(-1.88%)
Aug 14, 2013 9.030 9.250 9.020 9.020 0 +0.02(+0.22%)
Aug 13, 2013 9.150 9.250 9.000 9.000 572,537 -0.17(-1.85%)
Aug 12, 2013 8.910 9.180 8.850 9.170 1,033,706 +0.16(+1.78%)
Aug 09, 2013 8.490 9.030 8.430 9.010 379,310 +0.56(+6.63%)
Aug 08, 2013 8.150 8.540 8.010 8.450 274,139 +0.26(+3.17%)
Aug 07, 2013 8.240 8.280 8.130 8.190 98,914 -0.04(-0.49%)
Aug 06, 2013 8.410 8.410 8.100 8.230 65,897 -0.14(-1.67%)
Aug 05, 2013 8.270 8.400 8.200 8.370 69,035 +0.08(+0.97%)
Aug 02, 2013 8.310 8.320 8.200 8.290 71,651 -0.02(-0.22%)
Aug 01, 2013 8.090 8.440 8.050 8.308 199,443 +0.23(+2.82%)
Jul 31, 2013 8.120 8.310 8.000 8.080 0 -0.18(-2.18%)
Jul 30, 2013 8.570 8.670 8.250 8.260 0 -0.28(-3.28%)
Jul 29, 2013 8.600 8.700 8.500 8.540 0 -0.11(-1.21%)
Jul 26, 2013 8.690 8.730 8.590 8.645 0 -0.07(-0.75%)
Jul 25, 2013 8.550 8.730 8.550 8.710 0 +0.15(+1.75%)
Jul 24, 2013 8.580 8.690 8.460 8.560 0 -0.04(-0.47%)
Jul 23, 2013 8.630 8.640 8.540 8.600 0 +0.03(+0.35%)
Jul 22, 2013 8.503 8.620 8.440 8.570 0 +0.10(+1.18%)
Jul 19, 2013 8.340 8.510 8.260 8.470 0 +0.18(+2.17%)
Jul 18, 2013 8.390 8.500 8.270 8.290 0 -0.12(-1.43%)
Jul 17, 2013 8.280 8.480 8.190 8.410 211,086 +0.10(+1.20%)
Jul 16, 2013 8.560 8.570 8.310 8.310 0 -0.24(-2.81%)
Jul 15, 2013 8.150 8.610 8.150 8.550 0 +0.28(+3.39%)
Jul 12, 2013 8.140 8.320 8.110 8.270 0 +0.15(+1.85%)
Jul 11, 2013 8.170 8.340 8.090 8.120 221,853 +0.02(+0.25%)
Jul 10, 2013 7.980 8.132 7.965 8.100 0 +0.13(+1.63%)
Jul 09, 2013 8.080 8.170 7.900 7.970 0 -0.07(-0.87%)
Jul 08, 2013 7.830 8.130 7.790 8.040 0 +0.25(+3.21%)
Jul 05, 2013 7.850 7.879 7.770 7.790 0 -0.01(-0.13%)
Jul 03, 2013 7.800 7.880 7.750 7.800 0 -0.05(-0.64%)
Jul 02, 2013 7.700 7.860 7.700 7.850 0 +0.15(+1.95%)
Jul 01, 2013 7.640 7.760 7.620 7.700 0 +0.11(+1.45%)
Jun 28, 2013 7.700 7.712 7.570 7.590 362,089 -0.11(-1.43%)
Jun 27, 2013 7.610 7.740 7.600 7.700 0 +0.06(+0.79%)
Jun 26, 2013 7.850 7.850 7.520 7.640 0 -0.17(-2.18%)
Jun 25, 2013 7.850 7.860 7.750 7.810 0 -0.02(-0.26%)
Jun 24, 2013 7.910 7.920 7.730 7.830 0 -0.07(-0.89%)
Jun 21, 2013 8.020 8.060 7.770 7.900 420,535 -0.12(-1.50%)
Jun 20, 2013 8.060 8.100 7.930 8.020 0 -0.08(-0.99%)
Jun 19, 2013 8.030 8.190 7.980 8.100 0 +0.09(+1.12%)
Jun 18, 2013 7.900 8.020 7.730 8.010 0 +0.14(+1.78%)
Jun 17, 2013 7.900 8.011 7.844 7.870 0 +0.04(+0.58%)
Jun 14, 2013 7.640 7.840 7.620 7.825 0 +0.21(+2.69%)
Jun 13, 2013 7.450 7.620 7.450 7.620 165,101 +0.16(+2.14%)
Jun 12, 2013 7.640 7.640 7.460 7.460 156,698 -0.12(-1.58%)
Jun 11, 2013 7.800 7.900 7.570 7.580 205,822 -0.27(-3.44%)
Jun 10, 2013 7.900 7.920 7.810 7.850 0 -0.06(-0.76%)
Jun 07, 2013 7.840 7.960 7.840 7.910 0 +0.07(+0.83%)
Jun 06, 2013 7.720 7.860 7.720 7.845 0 -0.08(-1.07%)
Jun 05, 2013 7.980 8.014 7.900 7.930 0 -0.03(-0.38%)
Jun 04, 2013 7.910 8.250 7.860 7.960 0 +0.01(+0.13%)
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.