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 (%)
Mar 31, 2005 5.090 5.200 4.860 5.100 586,473 +0.03(+0.59%)
Mar 30, 2005 5.210 5.350 4.960 5.070 357,466 -0.16(-3.06%)
Mar 29, 2005 5.420 5.460 5.160 5.230 732,295 -0.27(-4.91%)
Mar 28, 2005 5.630 5.740 5.470 5.500 306,539 -0.04(-0.72%)
Mar 24, 2005 5.660 5.660 5.440 5.540 335,872 -0.08(-1.42%)
Mar 23, 2005 5.600 5.800 5.560 5.620 281,885 -0.06(-1.06%)
Mar 22, 2005 5.550 5.730 5.510 5.680 363,467 +0.08(+1.43%)
Mar 21, 2005 5.740 5.740 5.510 5.600 266,475 +0.00(+0.00%)
Mar 18, 2005 5.750 5.750 5.540 5.600 280,108 -0.01(-0.18%)
Mar 17, 2005 5.690 5.790 5.570 5.610 324,901 -0.08(-1.41%)
Mar 16, 2005 5.870 5.870 5.590 5.690 159,487 -0.11(-1.90%)
Mar 15, 2005 5.840 5.890 5.580 5.800 410,795 +0.05(+0.87%)
Mar 14, 2005 5.920 6.000 5.710 5.750 375,997 -0.07(-1.20%)
Mar 11, 2005 5.790 5.910 5.760 5.820 300,483 +0.03(+0.52%)
Mar 10, 2005 6.175 6.190 5.670 5.790 1,094,454 -0.30(-4.93%)
Mar 09, 2005 6.590 6.650 5.870 6.090 1,845,373 -0.86(-12.37%)
Mar 08, 2005 6.820 7.000 6.820 6.950 383,709 +0.14(+2.06%)
Mar 07, 2005 6.930 7.180 6.800 6.810 275,913 -0.01(-0.15%)
Mar 04, 2005 7.170 7.250 6.820 6.820 383,901 -0.27(-3.81%)
Mar 03, 2005 6.780 7.100 6.710 7.090 731,496 +0.30(+4.42%)
Mar 02, 2005 6.630 6.800 6.500 6.790 488,861 +0.32(+4.95%)
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.