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

Sunopta Inc (NQ: STKL )

5.575 -0.165 (-2.87%)
Streaming Delayed Price Updated: 3:28 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 (%)
Oct 31, 2017 9.250 9.450 9.150 9.350 525,060 +0.10(+1.08%)
Oct 30, 2017 9.300 9.300 9.150 9.250 83,382 +0.00(+0.00%)
Oct 27, 2017 9.250 9.400 9.200 9.250 103,531 +0.05(+0.54%)
Oct 26, 2017 9.200 9.450 9.150 9.200 283,151 +0.05(+0.55%)
Oct 25, 2017 9.050 9.250 8.950 9.150 174,382 +0.05(+0.55%)
Oct 24, 2017 9.300 9.300 9.000 9.100 87,801 -0.10(-1.09%)
Oct 23, 2017 9.350 9.400 9.100 9.200 311,968 -0.20(-2.13%)
Oct 20, 2017 9.350 9.400 9.155 9.400 643,887 +0.10(+1.08%)
Oct 19, 2017 9.400 9.400 9.200 9.300 203,429 -0.05(-0.53%)
Oct 18, 2017 9.400 9.500 9.300 9.350 175,302 -0.05(-0.53%)
Oct 17, 2017 9.500 9.600 9.300 9.400 686,955 -0.10(-1.05%)
Oct 16, 2017 9.450 9.650 9.400 9.500 518,640 +0.00(+0.00%)
Oct 13, 2017 9.300 9.500 9.206 9.500 210,866 +0.20(+2.15%)
Oct 12, 2017 9.250 9.400 8.900 9.300 115,081 +0.05(+0.54%)
Oct 11, 2017 9.300 9.350 9.200 9.250 181,712 +0.00(+0.00%)
Oct 10, 2017 9.300 9.350 9.200 9.250 193,158 -0.05(-0.54%)
Oct 09, 2017 9.250 9.425 9.150 9.300 239,225 +0.00(+0.00%)
Oct 06, 2017 9.050 9.400 8.975 9.300 622,663 +0.30(+3.33%)
Oct 05, 2017 8.700 9.075 8.600 9.000 402,629 +0.30(+3.45%)
Oct 04, 2017 8.400 8.750 8.275 8.700 242,563 +0.25(+2.96%)
Oct 03, 2017 8.650 8.650 8.350 8.450 133,029 -0.15(-1.74%)
Oct 02, 2017 8.650 8.700 8.500 8.600 382,014 -0.10(-1.15%)
Sep 29, 2017 8.500 8.750 8.350 8.700 297,588 +0.25(+2.96%)
Sep 28, 2017 8.250 8.550 8.000 8.450 1,049,480 +0.15(+1.81%)
Sep 27, 2017 8.500 8.625 8.150 8.300 624,999 -0.15(-1.78%)
Sep 26, 2017 8.400 8.650 8.400 8.450 239,432 +0.00(+0.00%)
Sep 25, 2017 8.400 8.475 8.325 8.450 227,788 +0.05(+0.60%)
Sep 22, 2017 8.350 8.500 8.350 8.400 84,181 +0.05(+0.60%)
Sep 21, 2017 8.150 8.400 8.150 8.350 224,189 +0.15(+1.83%)
Sep 20, 2017 8.350 8.425 8.100 8.200 632,169 -0.10(-1.20%)
Sep 19, 2017 8.500 8.600 8.250 8.300 229,433 -0.10(-1.19%)
Sep 18, 2017 8.500 8.600 8.400 8.400 142,945 -0.10(-1.18%)
Sep 15, 2017 8.500 8.575 8.325 8.500 276,314 -0.05(-0.58%)
Sep 14, 2017 8.500 8.550 8.350 8.550 185,173 +0.00(+0.00%)
Sep 13, 2017 8.550 8.650 8.450 8.550 379,631 +0.05(+0.59%)
Sep 12, 2017 8.600 8.950 8.310 8.500 679,246 -0.05(-0.58%)
Sep 11, 2017 9.050 9.050 8.475 8.550 437,762 -0.40(-4.47%)
Sep 08, 2017 8.900 9.100 8.800 8.950 470,664 +0.00(+0.00%)
Sep 07, 2017 8.800 9.000 8.650 8.950 340,546 +0.15(+1.70%)
Sep 06, 2017 8.700 8.900 8.600 8.800 380,084 +0.10(+1.15%)
Sep 05, 2017 8.600 8.600 8.450 8.700 249,619 +0.10(+1.16%)
Sep 01, 2017 8.650 8.750 8.500 8.600 296,618 +0.00(+0.00%)
Aug 31, 2017 8.250 8.700 8.200 8.600 507,559 +0.35(+4.24%)
Aug 30, 2017 8.400 8.532 8.200 8.250 344,991 -0.20(-2.37%)
Aug 29, 2017 8.500 8.550 8.275 8.450 329,014 -0.15(-1.74%)
Aug 28, 2017 8.500 8.650 8.400 8.600 333,955 +0.05(+0.58%)
Aug 25, 2017 8.600 8.700 8.500 8.550 422,778 -0.05(-0.58%)
Aug 24, 2017 8.700 8.700 8.500 8.600 302,245 -0.15(-1.71%)
Aug 23, 2017 8.650 8.800 8.600 8.750 135,128 +0.10(+1.16%)
Aug 22, 2017 8.650 8.825 8.500 8.650 310,617 +0.00(+0.00%)
Aug 21, 2017 8.800 8.825 8.600 8.650 168,116 -0.20(-2.26%)
Aug 18, 2017 8.950 8.950 8.625 8.850 258,109 -0.10(-1.12%)
Aug 17, 2017 9.250 9.275 8.850 8.950 234,106 -0.35(-3.76%)
Aug 16, 2017 9.500 9.500 9.150 9.300 360,648 -0.15(-1.59%)
Aug 15, 2017 9.550 9.550 9.300 9.450 450,779 -0.05(-0.53%)
Aug 14, 2017 9.150 9.650 9.100 9.500 457,839 +0.35(+3.83%)
Aug 11, 2017 8.700 9.150 8.550 9.150 411,079 +0.55(+6.40%)
Aug 10, 2017 8.800 9.000 8.500 8.600 686,369 -0.35(-3.91%)
Aug 09, 2017 8.500 9.150 8.450 8.950 1,260,580 -0.20(-2.19%)
Aug 08, 2017 9.300 9.300 9.050 9.150 401,028 -0.20(-2.14%)
Aug 07, 2017 9.250 9.400 9.200 9.350 146,242 +0.10(+1.08%)
Aug 04, 2017 9.250 9.300 9.150 9.250 155,317 +0.10(+1.09%)
Aug 03, 2017 9.250 9.300 9.100 9.150 209,896 -0.10(-1.08%)
Aug 02, 2017 9.350 9.360 9.050 9.250 305,565 -0.15(-1.60%)
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.