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

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
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 (%)
Jan 31, 2017 7.050 7.150 6.900 7.000 521,486 -0.10(-1.41%)
Jan 30, 2017 7.350 7.400 7.000 7.100 488,099 -0.30(-4.05%)
Jan 27, 2017 7.400 7.450 7.300 7.400 226,962 -0.02(-0.34%)
Jan 26, 2017 7.400 7.500 7.300 7.425 181,750 +0.02(+0.34%)
Jan 25, 2017 7.350 7.500 7.300 7.400 125,255 +0.00(+0.00%)
Jan 24, 2017 7.500 7.600 7.300 7.400 297,556 -0.05(-0.67%)
Jan 23, 2017 7.500 7.550 7.350 7.450 200,478 -0.05(-0.67%)
Jan 20, 2017 7.500 7.550 7.450 7.500 85,205 +0.05(+0.67%)
Jan 19, 2017 7.300 7.450 7.300 7.450 348,749 +0.10(+1.36%)
Jan 18, 2017 7.450 7.550 7.300 7.350 195,569 -0.15(-2.00%)
Jan 17, 2017 7.300 7.500 7.250 7.500 209,503 +0.15(+2.04%)
Jan 13, 2017 7.350 7.350 7.350 0 -0.10(-1.34%)
Jan 12, 2017 7.500 7.600 7.275 7.450 282,546 -0.05(-0.67%)
Jan 11, 2017 7.350 7.500 7.200 7.500 166,408 +0.10(+1.35%)
Jan 10, 2017 7.450 7.550 7.300 7.400 221,026 +0.05(+0.68%)
Jan 09, 2017 7.400 7.550 7.300 7.350 280,440 -0.10(-1.34%)
Jan 06, 2017 7.450 7.550 7.250 7.450 373,023 +0.00(+0.00%)
Jan 05, 2017 7.400 7.550 7.350 7.450 149,310 -0.02(-0.33%)
Jan 04, 2017 7.350 7.550 7.250 7.475 294,407 +0.12(+1.70%)
Jan 03, 2017 7.150 7.425 7.050 7.350 312,442 +0.30(+4.26%)
Dec 30, 2016 7.050 7.050 7.050 0 +0.05(+0.71%)
Dec 29, 2016 6.850 7.100 6.800 7.000 469,250 +0.10(+1.45%)
Dec 28, 2016 7.100 7.100 6.825 6.900 407,117 -0.20(-2.82%)
Dec 27, 2016 7.150 7.175 6.925 7.100 410,845 -0.15(-2.07%)
Dec 23, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 22, 2016 7.250 7.325 7.050 7.200 230,361 -0.15(-2.04%)
Dec 21, 2016 7.400 7.400 7.200 7.350 217,340 +0.00(+0.00%)
Dec 20, 2016 7.300 7.500 7.200 7.350 200,058 +0.05(+0.68%)
Dec 19, 2016 7.250 7.350 7.100 7.300 227,818 +0.00(+0.00%)
Dec 16, 2016 7.250 7.400 7.200 7.300 241,413 +0.00(+0.00%)
Dec 15, 2016 7.150 7.450 7.050 7.300 280,620 +0.15(+2.10%)
Dec 14, 2016 7.300 7.425 7.150 7.150 242,483 -0.25(-3.38%)
Dec 13, 2016 7.500 7.500 7.300 7.400 164,082 -0.10(-1.33%)
Dec 12, 2016 7.550 7.650 7.400 7.500 289,604 -0.10(-1.32%)
Dec 09, 2016 7.400 7.700 7.350 7.600 669,213 +0.15(+2.01%)
Dec 08, 2016 7.400 7.475 7.350 7.450 294,287 +0.00(+0.00%)
Dec 07, 2016 7.300 7.500 7.150 7.450 431,314 +0.20(+2.76%)
Dec 06, 2016 7.300 7.350 7.250 7.250 152,955 -0.05(-0.68%)
Dec 05, 2016 7.400 7.400 7.250 7.300 246,486 -0.10(-1.35%)
Dec 02, 2016 7.350 7.500 7.250 7.400 446,158 +0.15(+2.07%)
Dec 01, 2016 7.300 7.400 7.250 7.250 430,961 -0.05(-0.68%)
Nov 30, 2016 7.300 7.350 7.250 7.300 315,296 +0.00(+0.00%)
Nov 29, 2016 7.250 7.327 7.150 7.300 187,727 +0.00(+0.00%)
Nov 28, 2016 7.300 7.350 7.271 7.300 126,636 +0.00(+0.00%)
Nov 25, 2016 7.250 7.350 7.200 7.300 129,475 +0.05(+0.69%)
Nov 23, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Nov 22, 2016 7.250 7.375 7.150 7.300 156,695 +0.00(+0.00%)
Nov 21, 2016 7.450 7.450 7.150 7.300 514,155 -0.10(-1.35%)
Nov 18, 2016 7.250 7.400 7.200 7.400 273,280 +0.05(+0.68%)
Nov 17, 2016 7.350 7.400 7.150 7.350 258,745 +0.00(+0.00%)
Nov 16, 2016 7.500 7.500 7.100 7.350 561,393 +0.05(+0.68%)
Nov 15, 2016 7.400 7.400 7.075 7.300 461,016 -0.05(-0.68%)
Nov 14, 2016 6.700 7.400 6.605 7.350 761,137 +0.65(+9.70%)
Nov 11, 2016 6.400 6.675 6.400 6.700 424,699 +0.30(+4.69%)
Nov 10, 2016 6.450 6.625 6.350 6.400 453,740 -0.10(-1.54%)
Nov 09, 2016 6.250 6.825 6.100 6.500 418,934 -0.15(-2.26%)
Nov 08, 2016 6.400 6.750 6.350 6.650 529,278 +0.20(+3.10%)
Nov 07, 2016 6.350 6.500 6.275 6.450 245,480 +0.15(+2.38%)
Nov 04, 2016 6.450 6.525 6.150 6.300 280,821 -0.15(-2.33%)
Nov 03, 2016 6.600 6.650 6.350 6.450 239,157 -0.15(-2.27%)
Nov 02, 2016 6.600 6.750 6.355 6.600 232,433 +0.05(+0.76%)
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.