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 30, 2003 5.910 5.960 5.800 5.949 269,100 +0.09(+1.52%)
May 29, 2003 6.050 6.050 5.750 5.860 167,700 -0.14(-2.33%)
May 28, 2003 5.800 6.160 5.750 6.000 788,500 +0.01(+0.17%)
May 27, 2003 5.500 5.990 5.500 5.990 687,600 +0.49(+8.91%)
May 23, 2003 5.480 5.510 5.410 5.500 283,100 +0.05(+0.92%)
May 22, 2003 5.500 5.520 5.350 5.450 194,300 +0.07(+1.30%)
May 21, 2003 5.180 5.480 5.030 5.380 215,000 +0.26(+5.08%)
May 20, 2003 5.010 5.240 4.980 5.120 270,700 +0.10(+1.99%)
May 19, 2003 4.970 5.100 4.850 5.020 102,500 +0.09(+1.83%)
May 16, 2003 4.850 4.970 4.820 4.930 47,800 +0.01(+0.20%)
May 15, 2003 5.010 5.100 4.800 4.920 130,900 -0.10(-1.99%)
May 14, 2003 5.230 5.250 4.900 5.020 293,500 -0.21(-4.02%)
May 13, 2003 5.120 5.250 5.020 5.230 151,300 -0.02(-0.38%)
May 12, 2003 4.820 5.360 4.670 5.250 174,400 +0.55(+11.70%)
May 09, 2003 4.680 4.900 4.470 4.700 283,600 +0.13(+2.84%)
May 08, 2003 4.930 5.130 4.500 4.570 632,600 -0.52(-10.23%)
May 07, 2003 5.280 5.380 5.000 5.091 265,700 -0.15(-2.84%)
May 06, 2003 5.260 5.400 4.960 5.240 583,900 -0.01(-0.19%)
May 05, 2003 5.550 5.780 5.200 5.250 1,185,900 -0.08(-1.50%)
May 02, 2003 5.010 5.450 4.920 5.330 319,100 +0.32(+6.39%)
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.