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

Sunopta Inc (NQ: STKL )

5.540 UNCHANGED
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 (%)
Sep 30, 2009 4.050 4.160 3.950 4.050 158,868 +0.03(+0.75%)
Sep 29, 2009 4.100 4.200 4.000 4.020 241,098 -0.10(-2.43%)
Sep 28, 2009 3.770 4.180 3.770 4.120 513,281 +0.33(+8.71%)
Sep 25, 2009 3.800 3.920 3.790 3.790 129,891 -0.01(-0.26%)
Sep 24, 2009 3.990 4.000 3.680 3.800 208,860 -0.06(-1.55%)
Sep 23, 2009 3.990 4.010 3.830 3.860 189,536 -0.11(-2.77%)
Sep 22, 2009 3.800 3.970 3.800 3.970 141,984 +0.14(+3.66%)
Sep 21, 2009 3.970 4.010 3.780 3.830 218,971 -0.14(-3.53%)
Sep 18, 2009 3.940 4.010 3.840 3.970 590,425 +0.05(+1.28%)
Sep 17, 2009 3.870 3.950 3.870 3.920 149,689 +0.05(+1.29%)
Sep 16, 2009 3.800 3.870 3.800 3.870 120,417 +0.06(+1.57%)
Sep 15, 2009 3.780 3.820 3.620 3.810 136,639 -0.01(-0.26%)
Sep 14, 2009 3.730 3.820 3.720 3.820 72,819 +0.08(+2.14%)
Sep 11, 2009 3.790 3.840 3.720 3.740 119,712 -0.02(-0.53%)
Sep 10, 2009 3.760 3.780 3.680 3.760 212,116 +0.04(+1.08%)
Sep 09, 2009 3.720 3.800 3.680 3.720 270,606 +0.04(+1.09%)
Sep 08, 2009 3.700 3.760 3.600 3.680 243,549 +0.03(+0.82%)
Sep 04, 2009 3.550 3.690 3.510 3.650 142,197 +0.11(+3.11%)
Sep 03, 2009 3.510 3.670 3.450 3.540 106,069 +0.05(+1.43%)
Sep 02, 2009 3.500 3.540 3.450 3.490 153,420 -0.04(-1.13%)
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.