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

Sunopta Inc (NQ: STKL )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2010 5.250 5.310 5.170 5.240 239,373 +0.02(+0.38%)
Aug 30, 2010 5.330 5.380 5.180 5.220 151,211 -0.16(-2.97%)
Aug 27, 2010 5.210 5.400 5.200 5.380 277,210 +0.19(+3.66%)
Aug 26, 2010 5.410 5.410 5.150 5.190 435,162 -0.16(-2.99%)
Aug 25, 2010 5.590 5.590 5.300 5.350 250,898 -0.26(-4.63%)
Aug 24, 2010 5.690 5.690 5.510 5.610 139,908 -0.13(-2.26%)
Aug 23, 2010 5.570 5.800 5.570 5.740 174,164 +0.17(+3.05%)
Aug 20, 2010 5.730 5.770 5.380 5.570 295,739 -0.31(-5.27%)
Aug 19, 2010 5.970 5.980 5.760 5.880 318,252 -0.09(-1.51%)
Aug 18, 2010 5.760 6.020 5.750 5.970 480,554 +0.20(+3.47%)
Aug 17, 2010 5.790 5.830 5.640 5.770 446,100 +0.09(+1.58%)
Aug 16, 2010 5.640 5.760 5.490 5.680 560,770 +0.06(+1.07%)
Aug 13, 2010 5.530 5.630 5.480 5.620 305,598 +0.03(+0.54%)
Aug 12, 2010 5.260 5.680 5.150 5.590 641,180 +0.29(+5.47%)
Aug 11, 2010 5.750 5.840 5.290 5.300 1,016,395 -0.31(-5.53%)
Aug 10, 2010 5.770 5.770 5.500 5.610 579,989 -0.01(-0.18%)
Aug 09, 2010 5.570 5.640 5.340 5.620 418,627 +0.12(+2.18%)
Aug 06, 2010 5.290 5.610 5.240 5.500 609,958 +0.19(+3.58%)
Aug 05, 2010 5.400 5.400 5.280 5.310 206,569 -0.09(-1.67%)
Aug 04, 2010 5.410 5.490 5.300 5.400 605,214 +0.00(+0.00%)
Aug 03, 2010 5.120 5.490 5.120 5.400 885,100 +0.34(+6.72%)
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.