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 (%)
Apr 29, 2005 4.720 4.720 4.570 4.610 135,979 +0.02(+0.44%)
Apr 28, 2005 4.750 4.750 4.580 4.590 148,802 -0.12(-2.55%)
Apr 27, 2005 4.700 4.770 4.670 4.710 448,193 +0.01(+0.21%)
Apr 26, 2005 4.610 4.710 4.610 4.700 137,132 +0.08(+1.73%)
Apr 25, 2005 4.560 4.740 4.480 4.620 267,292 +0.03(+0.65%)
Apr 22, 2005 4.670 4.800 4.460 4.590 387,215 -0.08(-1.71%)
Apr 21, 2005 5.000 5.010 4.600 4.670 1,018,349 -0.33(-6.60%)
Apr 20, 2005 5.000 5.080 4.881 5.000 397,592 +0.04(+0.81%)
Apr 19, 2005 4.900 5.050 4.840 4.960 157,223 +0.05(+1.02%)
Apr 18, 2005 5.010 5.100 4.900 4.910 241,090 -0.06(-1.21%)
Apr 15, 2005 5.090 5.180 4.880 4.970 249,406 -0.18(-3.50%)
Apr 14, 2005 5.250 5.350 5.080 5.150 375,263 +0.00(+0.00%)
Apr 13, 2005 5.380 5.430 5.080 5.150 424,348 -0.15(-2.83%)
Apr 12, 2005 5.060 5.430 5.000 5.300 673,323 +0.30(+6.02%)
Apr 11, 2005 5.090 5.140 4.900 4.999 260,582 -0.03(-0.62%)
Apr 08, 2005 5.050 5.100 4.940 5.030 290,548 +0.01(+0.20%)
Apr 07, 2005 5.100 5.120 5.000 5.020 247,841 +0.02(+0.40%)
Apr 06, 2005 5.095 5.170 5.000 5.000 370,226 -0.05(-0.99%)
Apr 05, 2005 4.570 5.100 4.540 5.050 932,896 +0.35(+7.45%)
Apr 04, 2005 4.850 4.910 4.600 4.700 614,999 -0.20(-4.08%)
Apr 01, 2005 5.200 5.250 4.820 4.900 1,522,928 -0.20(-3.92%)
Mar 31, 2005 5.090 5.200 4.860 5.100 586,473 +0.03(+0.59%)
Mar 30, 2005 5.210 5.350 4.960 5.070 357,466 -0.16(-3.06%)
Mar 29, 2005 5.420 5.460 5.160 5.230 732,295 -0.27(-4.91%)
Mar 28, 2005 5.630 5.740 5.470 5.500 306,539 -0.04(-0.72%)
Mar 24, 2005 5.660 5.660 5.440 5.540 335,872 -0.08(-1.42%)
Mar 23, 2005 5.600 5.800 5.560 5.620 281,885 -0.06(-1.06%)
Mar 22, 2005 5.550 5.730 5.510 5.680 363,467 +0.08(+1.43%)
Mar 21, 2005 5.740 5.740 5.510 5.600 266,475 +0.00(+0.00%)
Mar 18, 2005 5.750 5.750 5.540 5.600 280,108 -0.01(-0.18%)
Mar 17, 2005 5.690 5.790 5.570 5.610 324,901 -0.08(-1.41%)
Mar 16, 2005 5.870 5.870 5.590 5.690 159,487 -0.11(-1.90%)
Mar 15, 2005 5.840 5.890 5.580 5.800 410,795 +0.05(+0.87%)
Mar 14, 2005 5.920 6.000 5.710 5.750 375,997 -0.07(-1.20%)
Mar 11, 2005 5.790 5.910 5.760 5.820 300,483 +0.03(+0.52%)
Mar 10, 2005 6.175 6.190 5.670 5.790 1,094,454 -0.30(-4.93%)
Mar 09, 2005 6.590 6.650 5.870 6.090 1,845,373 -0.86(-12.37%)
Mar 08, 2005 6.820 7.000 6.820 6.950 383,709 +0.14(+2.06%)
Mar 07, 2005 6.930 7.180 6.800 6.810 275,913 -0.01(-0.15%)
Mar 04, 2005 7.170 7.250 6.820 6.820 383,901 -0.27(-3.81%)
Mar 03, 2005 6.780 7.100 6.710 7.090 731,496 +0.30(+4.42%)
Mar 02, 2005 6.630 6.800 6.500 6.790 488,861 +0.32(+4.95%)
Mar 01, 2005 6.420 6.520 6.360 6.470 534,874 +0.08(+1.25%)
Feb 28, 2005 6.200 6.490 6.150 6.390 244,209 +0.25(+4.07%)
Feb 25, 2005 6.300 6.320 6.100 6.140 195,416 -0.14(-2.23%)
Feb 24, 2005 6.381 6.450 6.180 6.280 193,525 -0.13(-2.03%)
Feb 23, 2005 6.460 6.580 6.260 6.410 178,971 -0.10(-1.54%)
Feb 22, 2005 6.630 6.780 6.500 6.510 151,519 -0.12(-1.81%)
Feb 18, 2005 6.700 6.860 6.620 6.630 98,289 -0.10(-1.49%)
Feb 17, 2005 6.800 6.920 6.720 6.730 158,318 -0.04(-0.59%)
Feb 16, 2005 6.760 6.850 6.710 6.770 219,862 +0.02(+0.30%)
Feb 15, 2005 6.750 6.820 6.690 6.750 150,789 +0.06(+0.90%)
Feb 14, 2005 6.600 6.790 6.600 6.690 118,239 +0.10(+1.52%)
Feb 11, 2005 6.520 6.624 6.520 6.590 121,695 -0.02(-0.30%)
Feb 10, 2005 6.590 6.730 6.512 6.610 192,454 -0.14(-2.07%)
Feb 09, 2005 7.090 7.090 6.580 6.750 299,269 -0.26(-3.71%)
Feb 08, 2005 7.120 7.200 6.950 7.010 200,261 -0.10(-1.41%)
Feb 07, 2005 7.300 7.300 7.110 7.110 169,091 -0.18(-2.47%)
Feb 04, 2005 7.150 7.300 7.120 7.290 240,479 +0.01(+0.14%)
Feb 03, 2005 7.150 7.400 6.910 7.280 284,859 -0.01(-0.14%)
Feb 02, 2005 7.250 7.290 7.140 7.290 201,176 +0.14(+1.96%)
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.