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 (%)
Sep 30, 2002 2.300 2.310 2.200 2.310 24,300 -0.04(-1.70%)
Sep 27, 2002 2.440 2.500 2.280 2.350 22,800 -0.11(-4.47%)
Sep 26, 2002 2.490 2.510 2.450 2.460 11,300 -0.04(-1.60%)
Sep 25, 2002 2.280 2.500 2.280 2.500 24,000 +0.18(+7.76%)
Sep 24, 2002 2.260 2.380 2.200 2.320 44,600 -0.06(-2.52%)
Sep 23, 2002 2.340 2.390 2.200 2.380 35,270 +0.04(+1.71%)
Sep 20, 2002 2.330 2.380 2.280 2.340 18,400 +0.01(+0.43%)
Sep 19, 2002 2.460 2.460 2.250 2.330 35,700 -0.13(-5.28%)
Sep 18, 2002 2.500 2.500 2.320 2.460 36,500 -0.02(-0.81%)
Sep 17, 2002 2.690 2.690 2.450 2.480 25,800 -0.18(-6.77%)
Sep 16, 2002 2.661 2.710 2.660 2.660 1,800 -0.07(-2.56%)
Sep 13, 2002 2.690 2.730 2.650 2.730 6,100 +0.04(+1.49%)
Sep 12, 2002 2.790 2.800 2.640 2.690 16,400 +0.02(+0.75%)
Sep 11, 2002 2.700 2.700 2.670 2.670 4,700 -0.05(-1.84%)
Sep 10, 2002 2.630 2.720 2.630 2.720 29,900 +0.07(+2.64%)
Sep 09, 2002 2.570 2.660 2.570 2.650 9,100 +0.03(+1.15%)
Sep 06, 2002 2.610 2.650 2.570 2.620 5,300 -0.03(-1.13%)
Sep 05, 2002 2.620 2.690 2.560 2.650 16,300 +0.06(+2.36%)
Sep 04, 2002 2.650 2.650 2.570 2.589 10,200 +0.02(+0.74%)
Sep 03, 2002 2.740 2.740 2.560 2.570 23,600 -0.27(-9.48%)
Aug 30, 2002 2.900 2.900 2.740 2.839 4,800 -0.06(-2.10%)
Aug 29, 2002 2.910 2.920 2.770 2.900 15,100 -0.02(-0.68%)
Aug 28, 2002 2.790 3.000 2.790 2.920 24,700 +0.07(+2.46%)
Aug 27, 2002 2.700 2.919 2.640 2.850 67,600 +0.17(+6.34%)
Aug 26, 2002 2.810 2.810 2.630 2.680 10,300 -0.09(-3.25%)
Aug 23, 2002 2.610 2.810 2.580 2.770 14,600 +0.07(+2.59%)
Aug 22, 2002 2.780 2.800 2.600 2.700 24,900 -0.09(-3.23%)
Aug 21, 2002 2.650 2.790 2.650 2.790 44,400 +0.15(+5.68%)
Aug 20, 2002 2.650 2.660 2.591 2.640 4,400 -0.14(-5.04%)
Aug 16, 2002 2.781 2.790 2.780 2.780 6,200 -0.11(-3.81%)
Aug 15, 2002 2.970 2.970 2.790 2.890 2,420,000 -0.10(-3.34%)
Aug 14, 2002 3.090 3.100 2.960 2.990 39,200 +0.00(+0.00%)
Aug 13, 2002 3.200 3.210 2.910 2.990 50,000 -0.08(-2.61%)
Aug 12, 2002 3.000 3.070 3.000 3.070 36,500 +0.37(+13.70%)
Aug 07, 2002 2.700 2.730 2.450 2.700 37,400 +0.00(+0.00%)
Aug 06, 2002 2.280 2.700 2.260 2.700 4,710,000 +0.30(+12.50%)
Aug 05, 2002 2.550 2.550 2.250 2.400 750,000 -0.08(-3.23%)
Aug 02, 2002 2.510 2.510 2.310 2.480 31,100 -0.06(-2.36%)
Aug 01, 2002 2.650 2.650 2.500 2.540 2,800 -0.17(-6.27%)
Jul 31, 2002 2.590 2.710 2.590 2.710 700 +0.11(+4.23%)
Jul 30, 2002 2.551 2.730 2.551 2.600 19,000 -0.10(-3.70%)
Jul 29, 2002 2.400 2.700 2.400 2.700 91,000 +0.23(+9.31%)
Jul 26, 2002 2.470 2.470 2.350 2.470 24,500 -0.08(-3.14%)
Jul 25, 2002 2.600 2.600 2.400 2.550 47,800 -0.05(-1.92%)
Jul 24, 2002 2.600 2.650 2.450 2.600 51,900 -0.01(-0.38%)
Jul 23, 2002 2.500 2.610 2.450 2.610 44,000 +0.10(+3.98%)
Jul 22, 2002 2.560 2.640 2.490 2.510 29,200 -0.19(-7.04%)
Jul 19, 2002 2.650 2.700 2.610 2.700 12,500 +0.01(+0.37%)
Jul 17, 2002 2.280 2.690 2.280 2.690 108,800 -0.05(-1.82%)
Jul 12, 2002 2.770 2.850 2.700 2.740 31,000 -0.03(-1.08%)
Jul 11, 2002 2.750 2.800 2.700 2.770 44,600 +0.02(+0.73%)
Jul 10, 2002 2.930 2.930 2.700 2.750 20,300 -0.16(-5.50%)
Jul 09, 2002 2.780 2.910 2.780 2.910 23,200 +0.13(+4.68%)
Jul 08, 2002 2.790 2.790 2.780 2.780 8,700 -0.01(-0.36%)
Jul 05, 2002 2.620 2.790 2.620 2.790 5,300 +0.11(+4.10%)
Jul 04, 2002 2.750 2.750 2.540 2.680 28,400 +0.00(+0.00%)
Jul 03, 2002 2.750 2.750 2.540 2.680 28,400 -0.10(-3.60%)
Jul 02, 2002 2.750 2.820 2.730 2.780 36,900 +0.03(+1.09%)
Jul 01, 2002 2.720 2.840 2.710 2.750 40,500 +0.10(+3.77%)
Jun 28, 2002 2.580 2.670 2.500 2.650 45,700 +0.07(+2.71%)
Jun 27, 2002 2.550 2.580 2.440 2.580 60,800 -0.06(-2.27%)
Jun 26, 2002 2.601 2.640 2.500 2.640 35,500 -0.04(-1.46%)
Jun 25, 2002 2.700 2.700 2.600 2.679 15,300 -0.05(-1.87%)
Jun 21, 2002 2.790 2.790 2.680 2.730 10,600 +0.05(+1.87%)
Jun 20, 2002 2.810 2.830 2.650 2.680 12,400 -0.22(-7.59%)
Jun 19, 2002 2.800 2.900 2.800 2.900 7,900 +0.05(+1.75%)
Jun 18, 2002 2.690 2.850 2.690 2.850 15,200 +0.16(+5.95%)
Jun 17, 2002 2.680 2.690 2.580 2.690 11,200 +0.01(+0.37%)
Jun 14, 2002 2.700 2.700 2.520 2.680 60,500 -0.10(-3.60%)
Jun 12, 2002 2.800 2.860 2.730 2.780 23,700 -0.07(-2.46%)
Jun 11, 2002 2.800 2.900 2.800 2.850 25,900 +0.03(+1.06%)
Jun 10, 2002 2.920 2.960 2.800 2.820 51,100 -0.18(-6.00%)
Jun 07, 2002 2.850 3.000 2.850 3.000 34,000 +0.03(+1.01%)
Jun 06, 2002 3.000 3.000 2.800 2.970 45,100 +0.02(+0.68%)
Jun 05, 2002 3.090 3.100 2.940 2.950 38,900 -0.15(-4.84%)
May 31, 2002 3.100 3.130 3.061 3.100 138,800 +0.41(+15.24%)
May 28, 2002 2.840 2.840 2.680 2.690 20,700 -0.15(-5.28%)
May 27, 2002 2.880 2.880 2.760 2.840 26,400 +0.00(+0.00%)
May 24, 2002 2.880 2.880 2.760 2.840 26,400 -0.04(-1.39%)
May 23, 2002 2.760 2.900 2.760 2.880 29,000 -0.01(-0.35%)
May 22, 2002 2.830 2.930 2.770 2.890 17,000 +0.04(+1.40%)
May 21, 2002 2.920 2.929 2.650 2.850 101,700 -0.08(-2.73%)
May 20, 2002 3.000 3.000 2.820 2.930 59,300 -0.07(-2.33%)
May 17, 2002 3.100 3.100 2.950 3.000 116,800 -0.15(-4.76%)
May 16, 2002 3.200 3.250 3.050 3.150 55,400 -0.10(-3.08%)
May 15, 2002 3.260 3.360 3.190 3.250 65,400 -0.04(-1.22%)
May 14, 2002 3.160 3.200 3.130 3.290 24,400 +0.12(+3.79%)
May 13, 2002 3.240 3.240 3.120 3.170 28,900 -0.01(-0.31%)
May 10, 2002 3.350 3.350 3.180 3.180 19,700 -0.18(-5.36%)
May 09, 2002 3.330 3.600 3.300 3.360 123,300 -0.08(-2.33%)
May 08, 2002 3.180 3.440 3.070 3.440 152,800 +0.26(+8.18%)
May 07, 2002 3.120 3.180 3.020 3.180 40,500 +0.00(+0.00%)
May 06, 2002 3.160 3.180 3.060 3.180 47,700 +0.03(+0.95%)
May 03, 2002 3.030 3.160 3.030 3.150 15,400 +0.14(+4.65%)
May 02, 2002 3.180 3.190 2.910 3.010 133,300 -0.24(-7.38%)
May 01, 2002 3.330 3.340 3.180 3.250 15,800 -0.04(-1.22%)
Apr 30, 2002 3.140 3.380 3.100 3.290 55,900 +0.14(+4.44%)
Apr 29, 2002 3.250 3.330 3.060 3.150 74,000 -0.15(-4.55%)
Apr 26, 2002 3.250 3.380 3.170 3.300 37,500 -0.07(-2.08%)
Apr 25, 2002 3.450 3.450 3.250 3.370 33,300 -0.09(-2.60%)
Apr 24, 2002 3.490 3.600 3.350 3.460 98,700 +0.01(+0.29%)
Apr 23, 2002 3.110 3.500 3.110 3.450 281,900 +0.28(+8.83%)
Apr 22, 2002 3.090 3.170 2.950 3.170 82,700 +0.08(+2.59%)
Apr 19, 2002 3.280 3.300 3.010 3.090 68,700 -0.19(-5.79%)
Apr 18, 2002 3.400 3.500 3.200 3.280 112,400 -0.20(-5.75%)
Apr 17, 2002 3.150 3.650 3.130 3.480 526,100 +0.39(+12.62%)
Apr 16, 2002 2.850 3.190 2.810 3.090 354,600 +0.28(+9.96%)
Apr 15, 2002 2.830 2.900 2.710 2.810 104,600 -0.03(-1.06%)
Apr 12, 2002 2.740 2.840 2.740 2.840 50,700 +0.10(+3.65%)
Apr 11, 2002 2.870 2.870 2.700 2.740 68,400 -0.13(-4.53%)
Apr 10, 2002 2.740 2.870 2.670 2.870 90,600 +0.13(+4.74%)
Apr 09, 2002 2.700 2.850 2.650 2.740 50,300 +0.04(+1.48%)
Apr 08, 2002 2.680 2.700 2.500 2.700 89,600 +0.00(+0.00%)
Apr 05, 2002 2.730 2.840 2.670 2.700 54,800 -0.11(-3.91%)
Apr 04, 2002 2.820 2.880 2.710 2.810 49,900 -0.08(-2.77%)
Apr 03, 2002 2.980 2.980 2.700 2.890 77,400 -0.05(-1.70%)
Apr 02, 2002 3.050 3.060 2.650 2.940 200,900 +0.01(+0.34%)
Apr 01, 2002 2.740 2.960 2.740 2.930 181,600 +0.25(+9.33%)
Mar 29, 2002 2.660 2.740 2.380 2.680 178,900 +0.00(+0.00%)
Mar 28, 2002 2.660 2.740 2.380 2.680 178,900 +0.10(+3.88%)
Mar 27, 2002 2.640 2.640 2.490 2.580 61,500 +0.02(+0.78%)
Mar 26, 2002 2.440 2.650 2.400 2.560 254,200 +0.13(+5.35%)
Mar 25, 2002 2.420 2.430 2.340 2.430 58,500 -0.02(-0.82%)
Mar 22, 2002 2.290 2.470 2.230 2.450 90,800 +0.11(+4.70%)
Mar 21, 2002 2.350 2.350 2.290 2.340 50,400 -0.01(-0.43%)
Mar 20, 2002 2.340 2.350 2.290 2.350 33,600 +0.01(+0.43%)
Mar 19, 2002 2.320 2.350 2.290 2.340 47,300 +0.01(+0.43%)
Mar 18, 2002 2.300 2.350 2.270 2.330 31,200 -0.05(-2.06%)
Mar 15, 2002 2.290 2.379 2.210 2.379 62,300 +0.09(+3.89%)
Mar 14, 2002 2.200 2.290 2.200 2.290 62,700 +0.09(+4.09%)
Mar 13, 2002 2.200 2.240 2.170 2.200 25,000 -0.05(-2.22%)
Mar 12, 2002 2.250 2.250 2.240 2.250 5,800 +0.00(+0.00%)
Mar 11, 2002 2.150 2.260 2.130 2.250 23,300 +0.10(+4.65%)
Mar 08, 2002 2.130 2.190 2.130 2.150 28,500 +0.02(+0.94%)
Mar 07, 2002 2.150 2.200 2.110 2.130 14,000 -0.02(-0.93%)
Mar 06, 2002 2.190 2.200 2.110 2.150 22,500 -0.04(-1.83%)
Mar 05, 2002 2.190 2.200 2.110 2.190 18,500 +0.07(+3.55%)
Mar 04, 2002 2.230 2.240 2.110 2.115 21,000 -0.08(-3.86%)
Mar 01, 2002 2.230 2.230 2.200 2.200 69,000 -0.03(-1.35%)
Feb 28, 2002 2.230 2.230 2.200 2.230 32,800 +0.01(+0.45%)
Feb 27, 2002 2.230 2.230 2.200 2.220 6,400 +0.02(+0.91%)
Feb 26, 2002 2.200 2.240 2.200 2.200 81,400 -0.02(-0.90%)
Feb 25, 2002 2.200 2.230 2.190 2.220 25,100 +0.02(+0.91%)
Feb 22, 2002 2.190 2.210 2.190 2.200 17,900 +0.01(+0.46%)
Feb 21, 2002 2.160 2.220 2.110 2.190 65,900 +0.05(+2.34%)
Feb 20, 2002 2.150 2.160 2.140 2.140 47,000 -0.04(-1.83%)
Feb 19, 2002 2.185 2.260 2.150 2.180 73,900 -0.02(-0.91%)
Feb 18, 2002 2.200 2.200 2.100 2.200 36,500 +0.00(+0.00%)
Feb 15, 2002 2.200 2.200 2.100 2.200 36,500 +0.04(+1.85%)
Feb 14, 2002 2.280 2.290 2.160 2.160 25,200 -0.08(-3.57%)
Feb 13, 2002 2.250 2.250 2.170 2.240 13,000 -0.01(-0.44%)
Feb 12, 2002 2.210 2.320 2.200 2.250 9,800 -0.05(-2.17%)
Feb 11, 2002 2.220 2.300 2.210 2.300 13,700 +0.06(+2.68%)
Feb 08, 2002 2.300 2.300 2.200 2.240 13,800 -0.05(-2.18%)
Feb 07, 2002 2.400 2.400 2.200 2.290 34,200 -0.14(-5.76%)
Feb 06, 2002 2.440 2.440 2.400 2.430 14,100 +0.03(+1.25%)
Feb 05, 2002 2.400 2.400 2.350 2.400 45,200 +0.00(+0.00%)
Feb 04, 2002 2.450 2.480 2.370 2.400 129,500 -0.05(-2.04%)
Feb 01, 2002 2.370 2.480 2.370 2.450 145,700 +0.05(+2.08%)
Jan 31, 2002 2.250 2.400 2.200 2.400 33,100 +0.12(+5.26%)
Jan 30, 2002 2.290 2.350 2.190 2.280 49,500 -0.02(-0.87%)
Jan 29, 2002 2.400 2.400 2.300 2.300 45,600 -0.10(-4.17%)
Jan 28, 2002 2.440 2.480 2.350 2.400 91,900 -0.04(-1.64%)
Jan 25, 2002 2.420 2.440 2.380 2.440 48,600 +0.02(+0.83%)
Jan 24, 2002 2.450 2.450 2.380 2.420 24,000 -0.03(-1.22%)
Jan 23, 2002 2.350 2.460 2.300 2.450 92,700 +0.03(+1.24%)
Jan 22, 2002 2.260 2.430 2.240 2.420 126,700 +0.18(+8.04%)
Jan 21, 2002 2.190 2.240 2.120 2.240 83,900 +0.00(+0.00%)
Jan 18, 2002 2.190 2.240 2.120 2.240 83,900 +0.04(+1.82%)
Jan 17, 2002 2.060 2.200 2.060 2.200 43,900 +0.14(+6.80%)
Jan 16, 2002 2.100 2.100 2.050 2.060 42,600 -0.03(-1.44%)
Jan 15, 2002 2.020 2.100 2.020 2.090 34,100 +0.03(+1.46%)
Jan 14, 2002 2.020 2.060 2.020 2.060 39,100 +0.00(+0.00%)
Jan 11, 2002 2.020 2.070 2.020 2.060 17,900 -0.01(-0.48%)
Jan 10, 2002 2.000 2.070 2.000 2.070 27,700 -0.10(-4.61%)
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.