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, 2016 4.640 4.720 4.460 4.460 238,415 -0.16(-3.46%)
Mar 30, 2016 4.640 4.760 4.590 4.620 387,676 +0.01(+0.22%)
Mar 29, 2016 4.480 4.750 4.450 4.610 215,787 +0.11(+2.44%)
Mar 28, 2016 4.480 4.540 4.270 4.500 499,180 +0.06(+1.35%)
Mar 24, 2016 4.580 4.440 4.440 4.440 447,100 -0.18(-3.90%)
Mar 23, 2016 4.850 4.850 4.540 4.620 446,598 -0.26(-5.33%)
Mar 22, 2016 4.850 4.930 4.820 4.880 246,444 -0.01(-0.20%)
Mar 21, 2016 4.890 5.010 4.790 4.890 296,374 -0.03(-0.61%)
Mar 18, 2016 4.990 5.030 4.890 4.920 642,742 -0.04(-0.81%)
Mar 17, 2016 4.920 5.070 4.890 4.960 483,965 +0.05(+1.02%)
Mar 16, 2016 4.990 5.070 4.860 4.910 647,779 -0.08(-1.60%)
Mar 15, 2016 4.970 5.035 4.850 4.990 393,747 +0.01(+0.20%)
Mar 14, 2016 4.920 5.050 4.880 4.980 184,282 +0.02(+0.40%)
Mar 11, 2016 4.880 5.020 4.860 4.960 346,111 +0.11(+2.27%)
Mar 10, 2016 4.910 5.070 4.820 4.850 514,622 -0.05(-1.02%)
Mar 09, 2016 4.900 4.950 4.800 4.900 318,344 +0.01(+0.20%)
Mar 08, 2016 5.020 5.085 4.750 4.890 424,672 -0.14(-2.78%)
Mar 07, 2016 4.780 5.080 4.780 5.030 453,700 +0.26(+5.45%)
Mar 04, 2016 4.780 4.820 4.645 4.770 543,641 +0.00(+0.00%)
Mar 03, 2016 4.900 5.000 4.670 4.770 562,642 -0.13(-2.65%)
Mar 02, 2016 5.210 5.269 4.650 4.900 1,342,409 -0.46(-8.58%)
Mar 01, 2016 5.820 6.180 5.050 5.360 1,480,318 -0.75(-12.27%)
Feb 29, 2016 5.820 6.190 5.820 6.110 330,155 +0.27(+4.62%)
Feb 26, 2016 5.730 5.920 5.700 5.840 184,933 +0.14(+2.46%)
Feb 25, 2016 5.720 5.850 5.590 5.700 232,408 -0.02(-0.35%)
Feb 24, 2016 5.600 5.735 5.510 5.720 101,456 +0.08(+1.42%)
Feb 23, 2016 5.750 5.880 5.620 5.640 148,760 -0.13(-2.25%)
Feb 22, 2016 5.760 5.835 5.535 5.770 316,410 +0.06(+1.05%)
Feb 19, 2016 5.630 5.830 5.500 5.710 437,720 +0.05(+0.88%)
Feb 18, 2016 5.280 5.680 5.247 5.660 421,000 +0.41(+7.81%)
Feb 17, 2016 5.260 5.480 5.240 5.250 511,390 +0.00(+0.00%)
Feb 16, 2016 5.120 5.360 5.020 5.250 310,441 +0.21(+4.17%)
Feb 12, 2016 5.060 5.040 5.040 5.040 307,200 +0.02(+0.40%)
Feb 11, 2016 5.080 5.150 4.820 5.020 419,231 -0.15(-2.90%)
Feb 10, 2016 5.200 5.310 5.130 5.170 252,406 -0.01(-0.19%)
Feb 09, 2016 5.130 5.220 5.010 5.180 376,799 +0.01(+0.19%)
Feb 08, 2016 5.240 5.375 5.060 5.170 424,908 -0.10(-1.90%)
Feb 05, 2016 5.440 5.510 5.200 5.270 380,866 -0.20(-3.66%)
Feb 04, 2016 5.590 5.740 5.430 5.470 507,640 -0.13(-2.32%)
Feb 03, 2016 5.770 5.770 5.470 5.600 638,403 -0.11(-1.93%)
Feb 02, 2016 5.880 5.880 5.590 5.710 375,342 -0.23(-3.87%)
Feb 01, 2016 5.960 5.970 5.680 5.940 546,935 +0.02(+0.34%)
Jan 29, 2016 5.750 5.950 5.670 5.920 409,167 +0.18(+3.14%)
Jan 28, 2016 5.960 6.010 5.670 5.740 379,943 -0.18(-3.04%)
Jan 27, 2016 5.770 5.920 5.695 5.920 508,534 +0.14(+2.42%)
Jan 26, 2016 5.950 6.000 5.650 5.780 546,625 -0.15(-2.53%)
Jan 25, 2016 6.040 6.090 5.820 5.930 608,605 -0.18(-2.95%)
Jan 22, 2016 6.020 6.210 5.670 6.110 606,809 +0.16(+2.69%)
Jan 21, 2016 6.160 6.170 5.870 5.950 643,090 -0.17(-2.78%)
Jan 20, 2016 5.870 6.140 5.630 6.120 980,892 +0.16(+2.68%)
Jan 19, 2016 6.580 6.580 5.820 5.960 1,081,019 -0.55(-8.45%)
Jan 15, 2016 6.230 6.510 6.510 6.510 679,500 +0.03(+0.46%)
Jan 14, 2016 6.290 6.520 6.090 6.480 443,725 +0.21(+3.35%)
Jan 13, 2016 6.120 6.370 5.920 6.270 585,628 +0.28(+4.67%)
Jan 12, 2016 6.050 6.160 5.970 5.990 340,809 -0.06(-0.99%)
Jan 11, 2016 6.160 6.390 5.980 6.050 420,498 -0.10(-1.63%)
Jan 08, 2016 6.220 6.310 6.060 6.150 443,851 +0.00(+0.00%)
Jan 07, 2016 6.390 6.480 6.140 6.150 486,706 -0.35(-5.38%)
Jan 06, 2016 6.550 6.560 6.350 6.500 347,418 -0.13(-1.96%)
Jan 05, 2016 6.580 6.640 6.410 6.630 323,848 +0.07(+1.07%)
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.