Indicators

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.490	9.640	9.220	9.640	125,000	+0.09(+0.94%)
Jan 29, 2004	9.800	10.02	9.480	9.550	688,900	-0.44(-4.40%)
Jan 28, 2004	9.980	10.11	9.920	9.990	694,800	-0.01(-0.10%)
Jan 27, 2004	10.00	10.01	9.830	10.00	154,400	+0.00(+0.00%)
Jan 26, 2004	10.00	10.09	9.750	10.00	486,300	+0.00(+0.00%)
Jan 23, 2004	10.10	10.28	9.790	10.00	311,000	-0.05(-0.50%)
Jan 22, 2004	9.800	10.41	9.800	10.05	821,400	+0.08(+0.80%)
Jan 21, 2004	9.530	10.05	9.500	9.970	370,500	+0.16(+1.63%)
Jan 20, 2004	9.730	10.00	9.590	9.810	417,600	+0.28(+2.94%)
Jan 16, 2004	9.250	10.00	9.220	9.530	484,600	+0.23(+2.47%)
Jan 15, 2004	8.340	9.350	8.340	9.300	535,553	+0.59(+6.77%)
Jan 14, 2004	8.430	8.740	8.410	8.710	507,573	+0.28(+3.32%)
Jan 13, 2004	8.840	8.980	8.250	8.430	231,208	-0.36(-4.10%)
Jan 12, 2004	9.220	9.220	8.790	8.790	177,247	-0.28(-3.09%)
Jan 09, 2004	9.000	9.190	8.800	9.070	231,519	+0.07(+0.78%)
Jan 08, 2004	8.620	9.440	8.620	9.000	414,114	+0.23(+2.62%)
Jan 07, 2004	8.650	8.900	8.650	8.770	116,396	+0.09(+1.04%)
Jan 06, 2004	8.910	9.150	8.620	8.680	747,500	-0.42(-4.62%)
Jan 05, 2004	9.460	9.480	9.020	9.100	312,200	-0.14(-1.52%)

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.