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 (%)
May 28, 2004 8.140 8.160 8.000 8.080 494,500 +0.08(+1.00%)
May 27, 2004 7.850 8.130 7.810 8.000 1,110,100 +0.24(+3.09%)
May 26, 2004 7.680 7.810 7.630 7.760 494,900 +0.09(+1.17%)
May 25, 2004 7.510 7.680 7.330 7.670 341,700 +0.17(+2.27%)
May 24, 2004 7.650 7.690 7.500 7.500 131,300 -0.08(-1.06%)
May 21, 2004 7.770 7.770 7.520 7.580 73,400 -0.03(-0.39%)
May 20, 2004 7.710 7.750 7.510 7.610 216,400 -0.06(-0.78%)
May 19, 2004 7.700 7.800 7.600 7.670 224,700 +0.15(+1.99%)
May 18, 2004 7.530 7.830 7.510 7.520 264,000 -0.20(-2.59%)
May 17, 2004 7.580 7.770 7.290 7.720 240,000 +0.09(+1.18%)
May 14, 2004 7.700 7.890 7.200 7.630 396,500 -0.06(-0.78%)
May 13, 2004 8.000 8.000 7.620 7.690 419,100 -0.19(-2.41%)
May 12, 2004 8.279 8.290 7.800 7.880 430,700 -0.12(-1.50%)
May 11, 2004 8.130 8.230 7.990 8.000 599,300 -0.09(-1.11%)
May 10, 2004 8.260 8.320 7.820 8.090 416,500 -0.20(-2.41%)
May 07, 2004 8.400 8.600 8.260 8.290 317,400 -0.21(-2.47%)
May 06, 2004 8.560 8.790 8.010 8.500 874,400 -0.34(-3.85%)
May 05, 2004 9.000 9.140 8.550 8.840 445,700 -0.16(-1.78%)
May 04, 2004 9.410 9.410 8.470 9.000 517,400 -0.20(-2.17%)
May 03, 2004 9.060 9.740 9.000 9.200 509,700 -0.19(-2.02%)
Apr 30, 2004 9.450 9.610 9.020 9.390 307,500 -0.04(-0.42%)
Apr 29, 2004 9.520 9.650 8.810 9.430 590,500 -0.03(-0.32%)
Apr 28, 2004 9.940 9.940 9.250 9.460 263,900 -0.40(-4.06%)
Apr 27, 2004 9.790 10.00 9.750 9.860 243,800 +0.05(+0.51%)
Apr 26, 2004 10.05 10.09 9.700 9.810 266,100 -0.14(-1.41%)
Apr 23, 2004 9.790 10.05 9.640 9.950 240,200 +0.19(+1.95%)
Apr 22, 2004 9.840 9.950 9.600 9.760 289,700 +0.00(+0.00%)
Apr 21, 2004 9.500 9.890 9.450 9.760 330,100 +0.34(+3.61%)
Apr 20, 2004 9.420 9.720 9.290 9.420 299,900 +0.04(+0.43%)
Apr 19, 2004 9.340 9.470 9.170 9.380 156,200 +0.09(+0.97%)
Apr 16, 2004 8.910 9.450 8.800 9.290 404,100 +0.29(+3.22%)
Apr 15, 2004 8.250 9.100 7.950 9.000 622,400 +0.13(+1.47%)
Apr 14, 2004 9.170 9.390 8.690 8.870 860,500 -0.38(-4.11%)
Apr 13, 2004 9.350 9.490 9.163 9.250 453,900 -0.10(-1.07%)
Apr 12, 2004 9.970 9.980 9.160 9.350 568,100 -0.49(-4.98%)
Apr 08, 2004 10.40 10.43 9.650 9.840 687,900 -0.31(-3.05%)
Apr 07, 2004 10.59 10.81 10.10 10.15 783,000 -0.47(-4.43%)
Apr 06, 2004 10.45 11.45 10.00 10.62 3,160,100 +0.33(+3.21%)
Apr 05, 2004 10.69 10.79 10.20 10.29 1,321,500 +0.44(+4.47%)
Apr 02, 2004 9.889 9.950 9.800 9.850 214,200 +0.00(+0.00%)
Apr 01, 2004 9.870 9.900 9.800 9.850 382,300 -0.04(-0.40%)
Mar 31, 2004 9.900 9.970 9.860 9.890 120,900 -0.01(-0.10%)
Mar 30, 2004 10.00 10.03 9.880 9.900 430,800 +0.01(+0.10%)
Mar 29, 2004 10.00 10.03 9.860 9.890 343,500 -0.11(-1.10%)
Mar 26, 2004 9.990 10.05 9.840 10.00 462,300 -0.03(-0.30%)
Mar 25, 2004 10.15 10.15 9.840 10.03 309,900 -0.07(-0.69%)
Mar 24, 2004 10.06 10.20 10.05 10.10 427,900 +0.07(+0.70%)
Mar 23, 2004 10.01 10.16 9.950 10.03 414,300 -0.06(-0.59%)
Mar 22, 2004 9.950 10.14 9.941 10.09 599,500 +0.12(+1.20%)
Mar 19, 2004 10.06 10.07 9.930 9.970 191,900 -0.04(-0.40%)
Mar 18, 2004 10.02 10.06 9.850 10.01 574,800 +0.01(+0.10%)
Mar 17, 2004 9.985 10.12 9.920 10.00 439,900 +0.00(+0.00%)
Mar 16, 2004 9.840 10.17 9.530 10.00 652,200 +0.36(+3.73%)
Mar 15, 2004 10.09 10.26 9.630 9.640 188,800 -0.43(-4.27%)
Mar 12, 2004 10.42 10.51 9.750 10.07 765,600 +0.08(+0.80%)
Mar 11, 2004 10.15 10.30 9.770 9.990 399,800 -0.21(-2.06%)
Mar 10, 2004 10.48 10.64 10.16 10.20 790,700 -0.28(-2.67%)
Mar 09, 2004 10.80 10.80 10.33 10.48 231,200 -0.01(-0.10%)
Mar 08, 2004 10.59 10.75 10.38 10.49 247,700 -0.13(-1.22%)
Mar 05, 2004 10.33 10.86 10.33 10.62 295,500 +0.22(+2.12%)
Mar 04, 2004 10.36 10.56 10.31 10.40 215,300 -0.05(-0.49%)
Mar 03, 2004 10.64 10.64 10.35 10.45 96,000 -0.05(-0.47%)
Mar 02, 2004 10.39 10.71 10.33 10.50 242,700 +0.16(+1.55%)
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.