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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 30, 2004 7.120 7.440 7.120 7.300 125,800 +0.04(+0.55%)
Jul 29, 2004 7.080 7.300 7.070 7.260 236,300 -0.01(-0.14%)
Jul 28, 2004 7.330 7.330 7.180 7.270 94,700 -0.01(-0.14%)
Jul 27, 2004 7.220 7.330 7.170 7.280 111,000 +0.00(+0.01%)
Jul 26, 2004 7.270 7.640 7.250 7.279 63,000 -0.01(-0.15%)
Jul 23, 2004 7.370 7.680 7.210 7.290 162,900 -0.09(-1.22%)
Jul 22, 2004 7.520 7.570 7.280 7.380 211,200 -0.14(-1.86%)
Jul 21, 2004 7.850 7.880 7.520 7.520 81,100 -0.24(-3.09%)
Jul 20, 2004 7.750 7.840 7.660 7.760 67,300 +0.12(+1.57%)
Jul 19, 2004 7.700 7.920 7.640 7.640 84,100 -0.10(-1.29%)
Jul 16, 2004 7.982 8.000 7.710 7.740 74,300 -0.13(-1.65%)
Jul 15, 2004 7.960 8.000 7.870 7.870 140,000 -0.11(-1.38%)
Jul 14, 2004 7.790 8.020 7.710 7.980 254,300 +0.08(+1.01%)
Jul 13, 2004 8.090 8.090 7.770 7.900 202,200 -0.09(-1.13%)
Jul 12, 2004 7.850 8.060 7.620 7.990 202,300 +0.15(+1.91%)
Jul 09, 2004 8.200 8.250 7.760 7.840 358,100 -0.30(-3.69%)
Jul 08, 2004 8.450 8.450 8.110 8.140 242,300 -0.26(-3.10%)
Jul 07, 2004 8.500 8.500 8.400 8.400 104,000 -0.01(-0.12%)
Jul 06, 2004 8.420 8.610 8.400 8.410 161,100 -0.12(-1.41%)
Jul 02, 2004 8.790 8.790 8.350 8.530 78,400 -0.08(-0.93%)
Jul 01, 2004 8.650 8.850 8.420 8.610 168,100 +0.08(+0.94%)
Jun 30, 2004 8.310 8.740 8.200 8.530 552,500 +0.25(+3.02%)
Jun 29, 2004 8.700 8.870 8.270 8.280 404,900 +0.12(+1.47%)
Jun 28, 2004 8.450 8.510 8.160 8.160 652,100 -0.20(-2.39%)
Jun 25, 2004 8.260 9.150 8.260 8.360 914,000 +0.11(+1.33%)
Jun 24, 2004 7.900 8.270 7.750 8.250 469,700 +0.41(+5.23%)
Jun 23, 2004 7.550 7.850 7.480 7.840 226,800 +0.21(+2.75%)
Jun 22, 2004 7.530 7.640 7.450 7.630 259,900 +0.15(+2.01%)
Jun 21, 2004 7.500 7.520 7.340 7.480 99,800 +0.01(+0.13%)
Jun 18, 2004 7.300 7.500 7.140 7.470 402,200 +0.17(+2.33%)
Jun 17, 2004 7.300 7.400 7.080 7.300 411,700 -0.08(-1.08%)
Jun 16, 2004 7.750 7.760 7.350 7.380 390,900 -0.19(-2.55%)
Jun 15, 2004 7.780 7.820 7.500 7.573 364,800 -0.18(-2.28%)
Jun 14, 2004 7.850 7.870 7.600 7.750 425,400 +0.00(+0.00%)
Jun 10, 2004 7.830 7.860 7.570 7.750 400,700 +0.08(+1.04%)
Jun 09, 2004 7.500 7.750 7.450 7.670 365,200 +0.22(+2.95%)
Jun 08, 2004 7.540 7.660 7.410 7.450 275,100 +0.05(+0.68%)
Jun 07, 2004 7.420 7.730 7.331 7.400 312,400 +0.07(+0.95%)
Jun 04, 2004 7.652 7.780 7.310 7.330 616,200 -0.36(-4.68%)
Jun 03, 2004 8.190 8.190 7.650 7.690 518,000 -0.36(-4.47%)
Jun 02, 2004 8.149 8.180 7.980 8.050 869,300 +0.05(+0.63%)
Jun 01, 2004 8.500 8.530 7.920 8.000 417,500 -0.08(-0.99%)
May 28, 2004 8.140 8.160 8.000 8.080 494,500 +0.08(+1.00%)
May 27, 2004 7.850 8.130 7.810 8.000 1,110,100 +0.24(+3.09%)
May 26, 2004 7.680 7.810 7.630 7.760 494,900 +0.09(+1.17%)
May 25, 2004 7.510 7.680 7.330 7.670 341,700 +0.17(+2.27%)
May 24, 2004 7.650 7.690 7.500 7.500 131,300 -0.08(-1.06%)
May 21, 2004 7.770 7.770 7.520 7.580 73,400 -0.03(-0.39%)
May 20, 2004 7.710 7.750 7.510 7.610 216,400 -0.06(-0.78%)
May 19, 2004 7.700 7.800 7.600 7.670 224,700 +0.15(+1.99%)
May 18, 2004 7.530 7.830 7.510 7.520 264,000 -0.20(-2.59%)
May 17, 2004 7.580 7.770 7.290 7.720 240,000 +0.09(+1.18%)
May 14, 2004 7.700 7.890 7.200 7.630 396,500 -0.06(-0.78%)
May 13, 2004 8.000 8.000 7.620 7.690 419,100 -0.19(-2.41%)
May 12, 2004 8.279 8.290 7.800 7.880 430,700 -0.12(-1.50%)
May 11, 2004 8.130 8.230 7.990 8.000 599,300 -0.09(-1.11%)
May 10, 2004 8.260 8.320 7.820 8.090 416,500 -0.20(-2.41%)
May 07, 2004 8.400 8.600 8.260 8.290 317,400 -0.21(-2.47%)
May 06, 2004 8.560 8.790 8.010 8.500 874,400 -0.34(-3.85%)
May 05, 2004 9.000 9.140 8.550 8.840 445,700 -0.16(-1.78%)
May 04, 2004 9.410 9.410 8.470 9.000 517,400 -0.20(-2.17%)
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.