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

Sunopta Inc (NQ: STKL )

5.540 -0.065 (-1.16%)
Streaming Delayed Price Updated: 4:00 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 28, 2017 7.200 7.400 6.900 7.300 377,326 +0.05(+0.69%)
Apr 27, 2017 7.000 7.300 7.000 7.250 365,773 +0.30(+4.32%)
Apr 26, 2017 6.950 7.050 6.800 6.950 684,740 +0.00(+0.00%)
Apr 25, 2017 6.500 7.050 6.500 6.950 667,148 +0.45(+6.92%)
Apr 24, 2017 6.400 6.600 6.400 6.500 245,662 +0.10(+1.56%)
Apr 21, 2017 6.450 6.500 6.300 6.400 372,784 -0.05(-0.78%)
Apr 20, 2017 6.450 6.600 6.375 6.450 452,003 -0.05(-0.77%)
Apr 19, 2017 6.550 6.550 6.425 6.500 175,659 -0.05(-0.76%)
Apr 18, 2017 6.600 6.650 6.450 6.550 148,390 -0.05(-0.76%)
Apr 17, 2017 6.750 6.800 6.450 6.600 580,384 -0.15(-2.22%)
Apr 13, 2017 6.750 6.950 6.700 6.750 296,998 +0.00(+0.00%)
Apr 12, 2017 6.750 6.800 6.600 6.750 231,085 +0.05(+0.75%)
Apr 11, 2017 6.450 6.775 6.450 6.700 293,429 +0.00(+0.00%)
Apr 10, 2017 6.900 6.900 6.650 6.700 329,032 -0.15(-2.19%)
Apr 07, 2017 6.800 6.950 6.800 6.850 276,914 +0.05(+0.74%)
Apr 06, 2017 6.750 6.900 6.650 6.800 193,982 +0.00(+0.00%)
Apr 05, 2017 6.700 6.875 6.550 6.800 863,812 +0.05(+0.74%)
Apr 04, 2017 6.850 6.900 6.600 6.750 1,370,682 -0.10(-1.46%)
Apr 03, 2017 6.850 7.000 6.750 6.850 700,351 -0.10(-1.44%)
Mar 31, 2017 6.800 7.050 6.800 6.950 853,654 +0.15(+2.21%)
Mar 30, 2017 6.750 6.950 6.700 6.800 321,795 +0.05(+0.74%)
Mar 29, 2017 6.700 6.800 6.550 6.750 424,631 +0.00(+0.00%)
Mar 28, 2017 6.650 6.750 6.650 6.750 252,094 +0.05(+0.75%)
Mar 27, 2017 6.700 6.775 6.600 6.700 223,226 -0.05(-0.74%)
Mar 24, 2017 6.850 6.900 6.700 6.750 354,179 -0.10(-1.46%)
Mar 23, 2017 7.000 7.075 6.825 6.850 605,925 -0.10(-1.44%)
Mar 22, 2017 6.900 7.000 6.775 6.950 403,909 +0.05(+0.72%)
Mar 21, 2017 7.100 7.100 6.900 6.900 186,579 -0.20(-2.82%)
Mar 20, 2017 7.050 7.100 6.950 7.100 435,261 +0.00(+0.00%)
Mar 17, 2017 7.200 7.200 7.050 7.100 559,546 -0.05(-0.70%)
Mar 16, 2017 7.200 7.250 7.000 7.150 629,209 +0.00(+0.00%)
Mar 15, 2017 7.200 7.300 7.150 7.150 570,757 -0.05(-0.69%)
Mar 14, 2017 7.100 7.250 7.000 7.200 457,378 +0.05(+0.70%)
Mar 13, 2017 7.350 7.400 7.050 7.150 533,241 -0.15(-2.05%)
Mar 10, 2017 7.050 7.425 7.029 7.300 672,397 +0.30(+4.29%)
Mar 09, 2017 7.200 7.250 6.875 7.000 1,243,577 +0.00(+0.00%)
Mar 08, 2017 7.000 7.150 6.800 7.000 1,045,095 +0.10(+1.45%)
Mar 07, 2017 7.200 7.450 6.850 6.900 1,894,656 +0.00(+0.00%)
Mar 06, 2017 6.450 7.000 6.400 6.900 3,263,799 +0.00(+0.00%)
Mar 03, 2017 6.100 7.125 6.000 6.900 3,449,955 +0.80(+13.11%)
Mar 02, 2017 6.500 6.650 6.000 6.100 1,128,315 -0.65(-9.63%)
Mar 01, 2017 6.800 7.000 6.300 6.750 1,519,155 -0.45(-6.25%)
Feb 28, 2017 7.150 7.200 7.050 7.200 259,204 +0.00(+0.00%)
Feb 27, 2017 7.200 7.277 7.150 7.200 134,697 -0.10(-1.37%)
Feb 24, 2017 7.250 7.350 7.100 7.300 225,394 +0.00(+0.00%)
Feb 23, 2017 7.250 7.400 7.150 7.300 163,799 +0.10(+1.39%)
Feb 22, 2017 7.250 7.300 7.150 7.200 295,412 -0.10(-1.37%)
Feb 21, 2017 7.200 7.400 7.150 7.300 216,178 +0.10(+1.39%)
Feb 17, 2017 7.200 7.200 7.200 0 -0.05(-0.69%)
Feb 16, 2017 7.450 7.525 7.250 7.250 118,784 -0.25(-3.33%)
Feb 15, 2017 7.500 7.550 7.405 7.500 231,296 -0.05(-0.66%)
Feb 14, 2017 7.450 7.550 7.400 7.550 272,536 +0.05(+0.67%)
Feb 13, 2017 7.550 7.600 7.400 7.500 400,857 -0.05(-0.66%)
Feb 10, 2017 7.450 7.600 7.375 7.550 402,066 +0.10(+1.34%)
Feb 09, 2017 7.300 7.550 7.300 7.450 572,953 +0.10(+1.36%)
Feb 08, 2017 7.400 7.450 7.255 7.350 393,211 +0.00(+0.00%)
Feb 07, 2017 7.000 7.525 6.950 7.350 489,117 +0.35(+5.00%)
Feb 06, 2017 6.900 7.050 6.800 7.000 336,800 +0.20(+2.94%)
Feb 03, 2017 6.800 6.900 6.800 6.800 120,107 -0.05(-0.73%)
Feb 02, 2017 6.850 6.900 6.750 6.850 365,817 -0.05(-0.72%)
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.