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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Jul 31, 2002 2.590 2.710 2.590 2.710 700 +0.11(+4.23%)
Jul 30, 2002 2.551 2.730 2.551 2.600 19,000 -0.10(-3.70%)
Jul 29, 2002 2.400 2.700 2.400 2.700 91,000 +0.23(+9.31%)
Jul 26, 2002 2.470 2.470 2.350 2.470 24,500 -0.08(-3.14%)
Jul 25, 2002 2.600 2.600 2.400 2.550 47,800 -0.05(-1.92%)
Jul 24, 2002 2.600 2.650 2.450 2.600 51,900 -0.01(-0.38%)
Jul 23, 2002 2.500 2.610 2.450 2.610 44,000 +0.10(+3.98%)
Jul 22, 2002 2.560 2.640 2.490 2.510 29,200 -0.19(-7.04%)
Jul 19, 2002 2.650 2.700 2.610 2.700 12,500 +0.01(+0.37%)
Jul 17, 2002 2.280 2.690 2.280 2.690 108,800 -0.05(-1.82%)
Jul 12, 2002 2.770 2.850 2.700 2.740 31,000 -0.03(-1.08%)
Jul 11, 2002 2.750 2.800 2.700 2.770 44,600 +0.02(+0.73%)
Jul 10, 2002 2.930 2.930 2.700 2.750 20,300 -0.16(-5.50%)
Jul 09, 2002 2.780 2.910 2.780 2.910 23,200 +0.13(+4.68%)
Jul 08, 2002 2.790 2.790 2.780 2.780 8,700 -0.01(-0.36%)
Jul 05, 2002 2.620 2.790 2.620 2.790 5,300 +0.11(+4.10%)
Jul 04, 2002 2.750 2.750 2.540 2.680 28,400 +0.00(+0.00%)
Jul 03, 2002 2.750 2.750 2.540 2.680 28,400 -0.10(-3.60%)
Jul 02, 2002 2.750 2.820 2.730 2.780 36,900 +0.03(+1.09%)
Jul 01, 2002 2.720 2.840 2.710 2.750 40,500 +0.10(+3.77%)
Jun 28, 2002 2.580 2.670 2.500 2.650 45,700 +0.07(+2.71%)
Jun 27, 2002 2.550 2.580 2.440 2.580 60,800 -0.06(-2.27%)
Jun 26, 2002 2.601 2.640 2.500 2.640 35,500 -0.04(-1.46%)
Jun 25, 2002 2.700 2.700 2.600 2.679 15,300 -0.05(-1.87%)
Jun 21, 2002 2.790 2.790 2.680 2.730 10,600 +0.05(+1.87%)
Jun 20, 2002 2.810 2.830 2.650 2.680 12,400 -0.22(-7.59%)
Jun 19, 2002 2.800 2.900 2.800 2.900 7,900 +0.05(+1.75%)
Jun 18, 2002 2.690 2.850 2.690 2.850 15,200 +0.16(+5.95%)
Jun 17, 2002 2.680 2.690 2.580 2.690 11,200 +0.01(+0.37%)
Jun 14, 2002 2.700 2.700 2.520 2.680 60,500 -0.10(-3.60%)
Jun 12, 2002 2.800 2.860 2.730 2.780 23,700 -0.07(-2.46%)
Jun 11, 2002 2.800 2.900 2.800 2.850 25,900 +0.03(+1.06%)
Jun 10, 2002 2.920 2.960 2.800 2.820 51,100 -0.18(-6.00%)
Jun 07, 2002 2.850 3.000 2.850 3.000 34,000 +0.03(+1.01%)
Jun 06, 2002 3.000 3.000 2.800 2.970 45,100 +0.02(+0.68%)
Jun 05, 2002 3.090 3.100 2.940 2.950 38,900 -0.15(-4.84%)
May 31, 2002 3.100 3.130 3.061 3.100 138,800 +0.41(+15.24%)
May 28, 2002 2.840 2.840 2.680 2.690 20,700 -0.15(-5.28%)
May 27, 2002 2.880 2.880 2.760 2.840 26,400 +0.00(+0.00%)
May 24, 2002 2.880 2.880 2.760 2.840 26,400 -0.04(-1.39%)
May 23, 2002 2.760 2.900 2.760 2.880 29,000 -0.01(-0.35%)
May 22, 2002 2.830 2.930 2.770 2.890 17,000 +0.04(+1.40%)
May 21, 2002 2.920 2.929 2.650 2.850 101,700 -0.08(-2.73%)
May 20, 2002 3.000 3.000 2.820 2.930 59,300 -0.07(-2.33%)
May 17, 2002 3.100 3.100 2.950 3.000 116,800 -0.15(-4.76%)
May 16, 2002 3.200 3.250 3.050 3.150 55,400 -0.10(-3.08%)
May 15, 2002 3.260 3.360 3.190 3.250 65,400 -0.04(-1.22%)
May 14, 2002 3.160 3.200 3.130 3.290 24,400 +0.12(+3.79%)
May 13, 2002 3.240 3.240 3.120 3.170 28,900 -0.01(-0.31%)
May 10, 2002 3.350 3.350 3.180 3.180 19,700 -0.18(-5.36%)
May 09, 2002 3.330 3.600 3.300 3.360 123,300 -0.08(-2.33%)
May 08, 2002 3.180 3.440 3.070 3.440 152,800 +0.26(+8.18%)
May 07, 2002 3.120 3.180 3.020 3.180 40,500 +0.00(+0.00%)
May 06, 2002 3.160 3.180 3.060 3.180 47,700 +0.03(+0.95%)
May 03, 2002 3.030 3.160 3.030 3.150 15,400 +0.14(+4.65%)
May 02, 2002 3.180 3.190 2.910 3.010 133,300 -0.24(-7.38%)
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.