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

Sunopta Inc (NQ: STKL )

5.565 -0.045 (-0.80%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 6, 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 (%)
Apr 30, 2019 3.550 3.610 3.480 3.550 170,949 +0.00(+0.00%)
Apr 29, 2019 3.680 3.700 3.500 3.550 299,533 -0.08(-2.20%)
Apr 26, 2019 3.340 3.639 3.340 3.630 265,900 +0.27(+8.04%)
Apr 25, 2019 3.240 3.380 3.180 3.360 205,380 +0.08(+2.44%)
Apr 24, 2019 3.270 3.300 3.185 3.280 199,840 +0.03(+0.92%)
Apr 23, 2019 3.330 3.390 3.250 3.250 186,344 -0.08(-2.40%)
Apr 22, 2019 3.320 3.390 3.245 3.330 152,073 +0.03(+0.91%)
Apr 18, 2019 3.250 3.345 3.190 3.300 176,400 +0.05(+1.54%)
Apr 17, 2019 3.300 3.320 3.160 3.250 421,220 -0.04(-1.22%)
Apr 16, 2019 3.290 3.330 3.220 3.290 135,901 +0.00(+0.00%)
Apr 15, 2019 3.410 3.410 3.260 3.290 165,521 -0.11(-3.24%)
Apr 12, 2019 3.350 3.410 3.267 3.400 296,800 +0.06(+1.80%)
Apr 11, 2019 3.380 3.420 3.310 3.340 153,806 -0.07(-2.05%)
Apr 10, 2019 3.370 3.440 3.330 3.410 154,277 +0.06(+1.79%)
Apr 09, 2019 3.470 3.490 3.250 3.350 341,922 -0.12(-3.46%)
Apr 08, 2019 3.550 3.590 3.410 3.470 227,631 -0.11(-3.07%)
Apr 05, 2019 3.610 3.670 3.540 3.580 123,900 -0.06(-1.65%)
Apr 04, 2019 3.640 3.730 3.580 3.640 294,922 +0.00(+0.00%)
Apr 03, 2019 3.680 3.760 3.620 3.640 382,274 -0.05(-1.36%)
Apr 02, 2019 3.400 3.790 3.380 3.690 1,318,976 +0.33(+9.82%)
Apr 01, 2019 3.500 3.500 3.320 3.360 650,990 -0.10(-2.89%)
Mar 29, 2019 3.500 3.570 3.380 3.460 435,000 -0.03(-0.86%)
Mar 28, 2019 3.430 3.510 3.400 3.490 149,719 +0.05(+1.45%)
Mar 27, 2019 3.530 3.570 3.400 3.440 248,074 -0.09(-2.55%)
Mar 26, 2019 3.550 3.600 3.470 3.530 177,897 +0.00(+0.00%)
Mar 25, 2019 3.520 3.560 3.390 3.530 237,113 +0.03(+0.86%)
Mar 22, 2019 3.560 3.600 3.410 3.500 291,100 -0.08(-2.23%)
Mar 21, 2019 3.650 3.690 3.520 3.580 328,583 -0.07(-1.92%)
Mar 20, 2019 3.730 3.790 3.530 3.650 238,611 -0.07(-1.88%)
Mar 19, 2019 3.860 3.876 3.665 3.720 379,726 -0.07(-1.85%)
Mar 18, 2019 3.580 3.850 3.520 3.790 486,725 +0.21(+5.87%)
Mar 15, 2019 3.640 3.680 3.535 3.580 370,000 -0.05(-1.38%)
Mar 14, 2019 3.540 3.670 3.430 3.630 548,311 +0.11(+3.12%)
Mar 13, 2019 3.490 3.610 3.350 3.520 599,261 +0.01(+0.28%)
Mar 12, 2019 3.770 3.930 3.420 3.510 1,084,587 -0.26(-6.90%)
Mar 11, 2019 3.460 3.810 3.450 3.770 1,290,650 +0.25(+7.10%)
Mar 08, 2019 3.190 3.640 3.170 3.520 969,100 +0.25(+7.65%)
Mar 07, 2019 3.420 3.440 3.160 3.270 1,078,326 -0.10(-2.97%)
Mar 06, 2019 3.390 3.530 3.300 3.370 1,143,304 +0.03(+0.90%)
Mar 05, 2019 3.290 3.360 3.134 3.340 2,266,159 +0.16(+5.03%)
Mar 04, 2019 2.990 3.220 2.920 3.180 2,013,553 +0.28(+9.66%)
Mar 01, 2019 2.570 2.940 2.560 2.900 1,447,200 +0.30(+11.54%)
Feb 28, 2019 2.600 2.750 2.570 2.600 1,802,973 +0.04(+1.56%)
Feb 27, 2019 2.390 2.590 2.350 2.560 4,302,709 +0.25(+10.82%)
Feb 26, 2019 3.780 3.910 2.210 2.310 9,744,065 -1.73(-42.82%)
Feb 25, 2019 4.230 4.350 4.000 4.040 459,048 -0.16(-3.81%)
Feb 22, 2019 4.280 4.290 4.170 4.200 313,000 -0.09(-2.10%)
Feb 21, 2019 4.330 4.330 4.250 4.290 137,780 -0.04(-0.92%)
Feb 20, 2019 4.300 4.420 4.250 4.330 178,086 +0.02(+0.46%)
Feb 19, 2019 4.250 4.350 4.240 4.310 77,167 +0.05(+1.17%)
Feb 15, 2019 4.250 4.350 4.220 4.260 53,700 +0.02(+0.47%)
Feb 14, 2019 4.180 4.270 4.180 4.240 185,173 +0.04(+0.95%)
Feb 13, 2019 4.320 4.450 4.200 4.200 199,775 -0.10(-2.33%)
Feb 12, 2019 4.310 4.330 4.230 4.300 105,566 +0.01(+0.23%)
Feb 11, 2019 4.250 4.310 4.185 4.290 176,745 +0.07(+1.66%)
Feb 08, 2019 4.220 4.260 4.130 4.220 272,000 -0.04(-0.94%)
Feb 07, 2019 4.250 4.350 4.140 4.260 460,292 -0.06(-1.39%)
Feb 06, 2019 4.170 4.390 4.100 4.320 469,831 +0.16(+3.85%)
Feb 05, 2019 4.160 4.210 4.090 4.160 1,590,346 -0.01(-0.24%)
Feb 04, 2019 4.160 4.250 4.090 4.170 95,213 +0.00(+0.00%)
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.