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

Sunopta Inc (NQ: STKL )

5.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 29, 2004 6.350 6.430 6.250 6.290 577,900 +0.02(+0.32%)
Oct 28, 2004 7.030 7.160 5.700 6.270 2,518,000 -0.89(-12.43%)
Oct 27, 2004 7.200 7.230 7.030 7.160 155,700 +0.04(+0.56%)
Oct 26, 2004 7.199 7.210 7.061 7.120 136,500 +0.00(+0.00%)
Oct 25, 2004 7.170 7.170 6.960 7.120 139,800 +0.17(+2.45%)
Oct 22, 2004 7.180 7.220 6.900 6.950 199,200 -0.14(-1.97%)
Oct 21, 2004 6.900 7.150 6.900 7.090 250,500 +0.13(+1.87%)
Oct 20, 2004 7.010 7.050 6.860 6.960 255,700 +0.02(+0.27%)
Oct 19, 2004 6.940 6.990 6.820 6.941 332,700 +0.12(+1.77%)
Oct 18, 2004 6.819 6.860 6.710 6.820 170,000 +0.06(+0.89%)
Oct 15, 2004 6.750 6.909 6.650 6.760 110,100 -0.05(-0.73%)
Oct 14, 2004 7.000 7.070 6.750 6.810 198,900 -0.13(-1.86%)
Oct 13, 2004 6.840 7.100 6.500 6.939 568,500 +0.24(+3.57%)
Oct 12, 2004 7.090 7.140 6.630 6.700 885,500 -0.43(-6.03%)
Oct 11, 2004 7.600 7.600 7.100 7.130 610,000 -0.37(-4.93%)
Oct 08, 2004 7.600 7.810 7.500 7.500 131,300 -0.15(-1.96%)
Oct 07, 2004 7.730 7.960 7.590 7.650 218,500 -0.19(-2.42%)
Oct 06, 2004 7.640 7.950 7.570 7.840 146,900 +0.12(+1.55%)
Oct 05, 2004 7.950 7.950 7.710 7.720 105,700 -0.14(-1.78%)
Oct 04, 2004 8.000 8.000 7.750 7.860 251,700 -0.04(-0.51%)
Oct 01, 2004 7.610 7.920 7.570 7.900 367,400 +0.14(+1.80%)
Sep 30, 2004 7.580 7.810 7.560 7.760 318,500 +0.12(+1.57%)
Sep 29, 2004 7.750 7.830 7.610 7.640 179,200 -0.10(-1.29%)
Sep 28, 2004 8.000 8.000 7.630 7.740 268,100 -0.11(-1.40%)
Sep 27, 2004 8.000 8.000 7.750 7.850 181,600 -0.14(-1.75%)
Sep 24, 2004 8.000 8.060 7.870 7.990 304,200 +0.03(+0.38%)
Sep 23, 2004 7.910 8.000 7.750 7.960 181,700 +0.13(+1.66%)
Sep 22, 2004 7.990 7.990 7.600 7.830 236,300 +0.08(+1.03%)
Sep 21, 2004 7.780 7.960 7.640 7.750 121,200 +0.06(+0.78%)
Sep 20, 2004 7.740 7.800 7.600 7.690 141,200 -0.11(-1.41%)
Sep 17, 2004 7.810 7.810 7.580 7.800 86,600 +0.02(+0.26%)
Sep 16, 2004 7.470 7.800 7.410 7.780 206,800 +0.34(+4.57%)
Sep 15, 2004 7.970 7.970 7.410 7.440 409,600 -0.49(-6.18%)
Sep 14, 2004 7.440 7.990 7.440 7.930 269,900 +0.31(+4.07%)
Sep 13, 2004 7.440 7.740 7.420 7.620 835,600 +0.25(+3.39%)
Sep 10, 2004 7.350 7.390 7.300 7.370 246,900 +0.06(+0.82%)
Sep 09, 2004 7.770 7.780 7.270 7.310 901,200 +0.30(+4.28%)
Sep 08, 2004 7.080 7.140 6.900 7.010 202,000 -0.04(-0.57%)
Sep 07, 2004 7.320 7.330 7.000 7.050 317,700 +0.04(+0.58%)
Sep 03, 2004 6.730 7.070 6.670 7.009 189,600 +0.32(+4.77%)
Sep 02, 2004 6.700 6.830 6.660 6.690 225,700 -0.01(-0.15%)
Sep 01, 2004 6.700 6.730 6.440 6.700 160,100 +0.15(+2.29%)
Aug 31, 2004 6.640 6.650 6.340 6.550 309,000 +0.00(+0.00%)
Aug 30, 2004 6.450 6.610 6.340 6.550 202,000 +0.19(+2.99%)
Aug 27, 2004 6.350 6.700 6.190 6.360 519,900 +0.10(+1.60%)
Aug 26, 2004 5.880 6.510 5.840 6.260 926,700 +0.51(+8.87%)
Aug 25, 2004 5.440 5.880 5.250 5.750 1,208,800 +0.34(+6.28%)
Aug 24, 2004 5.701 5.750 5.260 5.410 1,809,300 -0.32(-5.58%)
Aug 23, 2004 5.860 5.920 5.650 5.730 339,500 -0.09(-1.55%)
Aug 20, 2004 5.890 5.940 5.820 5.820 565,300 -0.07(-1.19%)
Aug 19, 2004 5.999 6.010 5.860 5.890 235,300 -0.13(-2.16%)
Aug 18, 2004 5.900 6.060 5.760 6.020 459,600 +0.12(+2.03%)
Aug 17, 2004 6.130 6.130 5.850 5.900 314,000 -0.05(-0.84%)
Aug 16, 2004 5.870 6.000 5.800 5.950 335,900 +0.11(+1.88%)
Aug 13, 2004 6.060 6.060 5.770 5.840 512,700 +0.06(+1.04%)
Aug 12, 2004 6.200 6.200 5.710 5.780 700,900 -0.08(-1.37%)
Aug 11, 2004 6.220 6.300 5.500 5.860 732,400 -0.34(-5.48%)
Aug 10, 2004 6.540 6.580 5.560 6.200 1,822,700 -0.20(-3.13%)
Aug 09, 2004 7.050 7.540 6.110 6.400 738,200 -0.56(-8.05%)
Aug 06, 2004 7.000 7.170 6.500 6.960 490,600 +0.03(+0.43%)
Aug 05, 2004 7.080 7.210 6.800 6.930 302,700 -0.23(-3.21%)
Aug 04, 2004 7.200 7.390 7.000 7.160 277,300 -0.02(-0.28%)
Aug 03, 2004 7.000 7.370 6.970 7.180 495,475 +0.26(+3.76%)
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.