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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2016 6.640 6.710 6.465 6.640 478,468 -0.03(-0.45%)
Aug 30, 2016 6.320 6.740 6.320 6.670 605,817 +0.32(+5.04%)
Aug 29, 2016 6.190 6.375 6.110 6.350 360,292 +0.16(+2.58%)
Aug 26, 2016 6.250 6.320 6.130 6.190 290,050 -0.06(-0.96%)
Aug 25, 2016 6.370 6.370 6.230 6.250 535,932 -0.15(-2.34%)
Aug 24, 2016 6.520 6.560 6.350 6.400 386,493 -0.15(-2.29%)
Aug 23, 2016 6.510 6.640 6.492 6.550 342,084 +0.04(+0.61%)
Aug 22, 2016 6.640 6.830 6.470 6.510 611,399 -0.10(-1.51%)
Aug 19, 2016 6.410 6.701 6.330 6.610 1,292,525 +0.20(+3.12%)
Aug 18, 2016 6.390 6.490 6.260 6.410 564,097 +0.07(+1.10%)
Aug 17, 2016 6.410 6.410 6.220 6.340 550,957 -0.10(-1.55%)
Aug 16, 2016 6.510 6.600 6.410 6.440 552,463 -0.07(-1.08%)
Aug 15, 2016 6.680 6.780 6.440 6.510 709,240 -0.18(-2.69%)
Aug 12, 2016 6.390 6.980 6.340 6.690 1,600,273 +0.31(+4.86%)
Aug 11, 2016 5.990 6.410 5.940 6.380 1,157,081 +0.39(+6.51%)
Aug 10, 2016 5.560 6.180 5.350 5.990 1,779,888 +0.26(+4.54%)
Aug 09, 2016 5.770 5.850 5.670 5.730 767,549 -0.03(-0.52%)
Aug 08, 2016 5.610 5.810 5.530 5.760 628,475 +0.17(+3.04%)
Aug 05, 2016 5.640 5.700 5.550 5.590 629,881 -0.05(-0.89%)
Aug 04, 2016 5.590 5.725 5.500 5.640 456,165 +0.03(+0.53%)
Aug 03, 2016 5.480 5.660 5.420 5.610 380,403 +0.09(+1.63%)
Aug 02, 2016 5.580 5.670 5.430 5.520 388,735 -0.07(-1.25%)
Aug 01, 2016 5.630 5.680 5.440 5.590 354,594 -0.06(-1.06%)
Jul 29, 2016 5.540 5.740 5.440 5.650 521,202 +0.14(+2.54%)
Jul 28, 2016 5.530 5.530 5.380 5.510 296,916 +0.01(+0.18%)
Jul 27, 2016 5.350 5.650 5.350 5.500 629,070 +0.16(+3.00%)
Jul 26, 2016 5.260 5.690 5.250 5.340 1,104,198 +0.10(+1.91%)
Jul 25, 2016 5.070 5.410 4.910 5.240 1,713,147 +0.15(+2.95%)
Jul 22, 2016 5.060 5.120 5.010 5.090 126,606 +0.03(+0.59%)
Jul 21, 2016 5.220 5.250 5.030 5.060 260,365 -0.14(-2.69%)
Jul 20, 2016 5.210 5.304 5.100 5.200 302,784 +0.01(+0.19%)
Jul 19, 2016 5.360 5.390 5.050 5.190 533,207 -0.08(-1.52%)
Jul 18, 2016 5.070 5.280 5.030 5.270 392,739 +0.22(+4.36%)
Jul 15, 2016 5.080 5.140 4.970 5.050 559,592 +0.00(+0.00%)
Jul 14, 2016 5.090 5.200 5.019 5.050 626,366 +0.00(+0.00%)
Jul 13, 2016 5.270 5.280 5.040 5.050 1,000,976 -0.23(-4.36%)
Jul 12, 2016 5.210 5.480 5.210 5.280 955,851 +0.08(+1.54%)
Jul 11, 2016 5.060 5.220 5.000 5.200 881,707 +0.17(+3.38%)
Jul 08, 2016 4.890 5.055 4.850 5.030 1,289,786 +0.18(+3.71%)
Jul 07, 2016 4.600 4.940 4.600 4.850 851,589 +0.58(+13.58%)
Jul 05, 2016 4.310 4.380 4.230 4.270 207,836 -0.05(-1.16%)
Jul 01, 2016 4.210 4.320 4.320 4.320 240,700 +0.13(+3.10%)
Jun 30, 2016 4.060 4.260 4.055 4.190 522,159 +0.12(+2.95%)
Jun 29, 2016 4.220 4.220 4.030 4.070 350,678 -0.13(-3.10%)
Jun 28, 2016 4.120 4.200 3.970 4.200 381,683 +0.10(+2.44%)
Jun 27, 2016 4.260 4.350 3.870 4.100 627,001 -0.06(-1.44%)
Jun 24, 2016 4.170 4.200 4.100 4.160 362,339 -0.17(-3.93%)
Jun 23, 2016 4.350 4.430 4.250 4.330 200,308 +0.00(+0.00%)
Jun 22, 2016 4.440 4.460 4.250 4.330 284,756 -0.12(-2.70%)
Jun 21, 2016 4.580 4.655 4.420 4.450 500,602 -0.12(-2.63%)
Jun 20, 2016 4.720 4.760 4.510 4.570 534,979 -0.11(-2.35%)
Jun 17, 2016 4.680 4.870 4.620 4.680 453,401 +0.01(+0.21%)
Jun 16, 2016 4.610 4.710 4.490 4.670 465,129 +0.02(+0.43%)
Jun 15, 2016 4.600 4.750 4.520 4.650 491,213 +0.05(+1.09%)
Jun 14, 2016 4.520 4.650 4.440 4.600 353,128 +0.06(+1.32%)
Jun 13, 2016 4.500 4.570 4.310 4.540 455,426 +0.01(+0.22%)
Jun 10, 2016 4.530 4.660 4.450 4.530 630,694 -0.02(-0.44%)
Jun 09, 2016 4.590 4.620 4.500 4.550 295,396 -0.07(-1.52%)
Jun 08, 2016 4.910 4.920 4.600 4.620 266,895 -0.27(-5.52%)
Jun 07, 2016 4.860 4.945 4.840 4.890 659,660 +0.04(+0.82%)
Jun 06, 2016 4.700 5.000 4.670 4.850 411,550 +0.06(+1.25%)
Jun 03, 2016 4.660 4.820 4.640 4.790 893,950 +0.14(+3.01%)
Jun 02, 2016 4.500 4.865 4.410 4.650 882,987 +0.14(+3.10%)
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.