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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
Dec 31, 2008 1.540 1.690 1.500 1.570 780,477 +0.07(+4.67%)
Dec 30, 2008 1.510 1.540 1.440 1.500 671,072 -0.05(-3.23%)
Dec 29, 2008 1.670 1.750 1.400 1.550 843,242 -0.17(-9.88%)
Dec 26, 2008 1.660 1.720 1.600 1.720 223,439 +0.06(+3.61%)
Dec 24, 2008 1.690 1.720 1.550 1.660 96,547 +0.03(+1.84%)
Dec 23, 2008 1.550 1.670 1.540 1.630 336,654 +0.03(+1.87%)
Dec 22, 2008 1.830 1.850 1.550 1.600 261,128 -0.17(-9.60%)
Dec 19, 2008 1.890 1.980 1.770 1.770 307,270 -0.17(-8.76%)
Dec 18, 2008 1.900 1.990 1.810 1.940 156,202 +0.05(+2.65%)
Dec 17, 2008 1.910 2.150 1.800 1.890 257,158 -0.01(-0.53%)
Dec 16, 2008 1.580 1.920 1.550 1.900 297,096 +0.35(+22.58%)
Dec 15, 2008 1.630 1.672 1.480 1.550 285,120 -0.08(-4.91%)
Dec 12, 2008 1.540 1.690 1.400 1.630 253,737 +0.11(+7.24%)
Dec 11, 2008 1.860 1.894 1.520 1.520 433,842 -0.34(-18.28%)
Dec 10, 2008 1.860 2.000 1.720 1.860 487,051 +0.04(+2.20%)
Dec 09, 2008 1.690 1.960 1.660 1.820 980,846 +0.07(+4.00%)
Dec 08, 2008 1.510 1.830 1.510 1.750 522,715 +0.24(+15.89%)
Dec 05, 2008 1.490 1.510 1.370 1.510 745,957 +0.02(+1.34%)
Dec 04, 2008 1.630 1.710 1.490 1.490 244,703 -0.10(-6.29%)
Dec 03, 2008 1.581 1.720 1.490 1.590 353,130 +0.10(+6.71%)
Dec 02, 2008 1.500 1.590 1.440 1.490 411,155 -0.01(-0.67%)
Dec 01, 2008 1.940 1.950 1.500 1.500 550,460 -0.40(-21.00%)
Nov 28, 2008 1.500 1.940 1.440 1.899 296,163 +0.46(+31.86%)
Nov 26, 2008 1.380 1.540 1.350 1.440 625,697 +0.06(+4.35%)
Nov 25, 2008 1.390 1.450 1.300 1.380 854,625 +0.09(+6.98%)
Nov 24, 2008 1.280 1.530 1.280 1.290 1,217,508 +0.01(+0.78%)
Nov 21, 2008 1.580 1.580 1.150 1.280 916,528 -0.25(-16.34%)
Nov 20, 2008 1.780 1.780 1.360 1.530 553,004 -0.22(-12.57%)
Nov 19, 2008 1.770 1.830 1.730 1.750 435,843 -0.01(-0.57%)
Nov 18, 2008 2.050 2.060 1.730 1.760 610,391 -0.26(-12.87%)
Nov 17, 2008 2.100 2.160 1.940 2.020 661,477 -0.14(-6.48%)
Nov 14, 2008 2.460 2.490 2.150 2.160 327,393 -0.33(-13.25%)
Nov 13, 2008 2.630 2.790 2.440 2.490 422,638 -0.09(-3.49%)
Nov 12, 2008 2.870 2.870 2.530 2.580 295,505 -0.26(-9.15%)
Nov 11, 2008 2.900 3.000 2.750 2.840 447,396 -0.05(-1.73%)
Nov 10, 2008 3.500 3.500 2.890 2.890 695,831 -0.59(-16.95%)
Nov 07, 2008 3.380 3.520 3.290 3.480 252,767 +0.06(+1.75%)
Nov 06, 2008 4.000 4.010 3.140 3.420 566,602 -0.49(-12.53%)
Nov 05, 2008 4.100 4.270 3.890 3.910 196,438 -0.15(-3.69%)
Nov 04, 2008 4.350 4.530 4.020 4.060 296,794 -0.38(-8.56%)
Nov 03, 2008 4.350 4.600 4.170 4.440 524,509 +0.33(+8.03%)
Oct 31, 2008 4.140 4.220 3.920 4.110 186,125 +0.03(+0.74%)
Oct 30, 2008 4.090 4.150 3.950 4.080 201,791 +0.19(+4.88%)
Oct 29, 2008 3.420 4.220 3.420 3.890 331,348 +0.38(+10.83%)
Oct 28, 2008 3.490 3.530 3.330 3.510 228,536 +0.07(+2.03%)
Oct 27, 2008 3.650 3.760 3.430 3.440 184,997 -0.28(-7.53%)
Oct 24, 2008 3.770 3.840 3.240 3.720 274,831 -0.19(-4.86%)
Oct 23, 2008 4.040 4.160 3.760 3.910 171,564 -0.20(-4.87%)
Oct 22, 2008 4.140 4.150 4.050 4.110 149,745 -0.07(-1.67%)
Oct 21, 2008 4.270 4.270 4.020 4.180 258,105 -0.09(-2.11%)
Oct 20, 2008 4.220 4.320 4.220 4.270 187,666 +0.11(+2.64%)
Oct 17, 2008 4.000 4.210 3.930 4.160 788,335 +0.05(+1.22%)
Oct 16, 2008 4.280 4.470 4.100 4.110 630,892 -0.17(-4.08%)
Oct 15, 2008 4.550 4.630 4.110 4.285 409,703 -0.37(-7.85%)
Oct 14, 2008 4.300 4.710 4.200 4.650 622,970 +0.30(+6.90%)
Oct 13, 2008 4.430 4.740 3.960 4.350 349,693 +0.07(+1.64%)
Oct 10, 2008 4.150 4.280 3.600 4.280 760,193 -0.23(-5.10%)
Oct 09, 2008 4.930 5.097 4.450 4.510 367,838 -0.41(-8.33%)
Oct 08, 2008 4.970 5.310 4.760 4.920 379,669 -0.24(-4.65%)
Oct 07, 2008 5.210 5.650 5.130 5.160 352,590 -0.42(-7.53%)
Oct 06, 2008 5.600 5.640 5.185 5.580 552,043 -0.16(-2.79%)
Oct 03, 2008 6.150 6.260 5.730 5.740 270,396 -0.39(-6.36%)
Oct 02, 2008 6.480 6.490 6.060 6.130 297,797 -0.37(-5.69%)
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.