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

Sunopta Inc (NQ: STKL )

5.955 +0.305 (+5.40%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 9, 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 (%)
Jan 31, 2006 7.450 7.450 6.900 7.200 1,719,744 +0.25(+3.60%)
Jan 30, 2006 6.660 7.050 6.650 6.950 719,432 +0.29(+4.35%)
Jan 27, 2006 6.750 6.920 6.650 6.660 215,924 -0.12(-1.77%)
Jan 26, 2006 6.590 6.800 6.510 6.780 268,643 +0.23(+3.51%)
Jan 25, 2006 6.650 6.650 6.350 6.550 418,079 +0.10(+1.55%)
Jan 24, 2006 6.680 6.850 6.220 6.450 852,005 -0.21(-3.15%)
Jan 23, 2006 6.900 6.950 6.650 6.660 827,955 -0.37(-5.26%)
Jan 20, 2006 6.880 7.180 6.820 7.030 876,495 +0.17(+2.48%)
Jan 19, 2006 6.620 7.200 6.590 6.860 1,034,226 +0.27(+4.10%)
Jan 18, 2006 6.250 6.620 5.950 6.590 708,387 +0.45(+7.33%)
Jan 17, 2006 6.030 6.190 5.960 6.140 443,275 +0.11(+1.82%)
Jan 13, 2006 6.120 6.120 6.020 6.030 357,311 -0.09(-1.47%)
Jan 12, 2006 6.110 6.130 6.000 6.120 255,500 +0.04(+0.66%)
Jan 11, 2006 6.080 6.190 5.950 6.080 557,100 -0.03(-0.49%)
Jan 10, 2006 5.570 6.220 5.570 6.110 1,496,513 +0.80(+15.07%)
Jan 09, 2006 5.350 5.430 5.300 5.310 102,191 +0.00(+0.00%)
Jan 06, 2006 5.370 5.380 5.280 5.310 185,042 -0.07(-1.30%)
Jan 05, 2006 5.370 5.440 5.340 5.380 194,116 +0.02(+0.37%)
Jan 04, 2006 5.420 5.487 5.270 5.360 215,390 -0.04(-0.74%)
Jan 03, 2006 5.340 5.420 5.270 5.400 251,242 +0.14(+2.66%)
Dec 30, 2005 5.240 5.340 5.150 5.260 263,706 -0.03(-0.57%)
Dec 29, 2005 5.210 5.300 5.210 5.290 163,308 +0.06(+1.15%)
Dec 28, 2005 5.060 5.260 4.920 5.230 271,300 +0.17(+3.36%)
Dec 27, 2005 5.240 5.300 5.030 5.060 212,000 -0.17(-3.25%)
Dec 23, 2005 5.320 5.370 5.220 5.230 344,444 -0.13(-2.43%)
Dec 22, 2005 5.470 5.510 5.230 5.360 388,914 -0.12(-2.19%)
Dec 21, 2005 5.500 5.530 5.470 5.480 153,232 -0.02(-0.36%)
Dec 20, 2005 5.480 5.510 5.450 5.500 182,034 +0.02(+0.36%)
Dec 19, 2005 5.500 5.550 5.420 5.480 255,787 -0.03(-0.54%)
Dec 16, 2005 5.530 5.580 5.470 5.510 212,226 -0.08(-1.43%)
Dec 15, 2005 5.650 5.650 5.510 5.590 164,033 -0.01(-0.18%)
Dec 14, 2005 5.420 5.601 5.370 5.600 272,102 +0.09(+1.63%)
Dec 13, 2005 5.600 5.600 5.460 5.510 123,813 -0.03(-0.54%)
Dec 12, 2005 5.740 5.740 5.440 5.540 205,876 -0.13(-2.29%)
Dec 09, 2005 5.470 5.740 5.470 5.670 340,165 +0.16(+2.90%)
Dec 08, 2005 5.520 5.590 5.430 5.510 191,004 +0.01(+0.18%)
Dec 07, 2005 5.410 5.510 5.360 5.500 163,243 +0.08(+1.48%)
Dec 06, 2005 5.320 5.480 5.300 5.420 320,315 +0.05(+0.93%)
Dec 05, 2005 5.380 5.460 5.320 5.370 208,381 -0.06(-1.10%)
Dec 02, 2005 5.460 5.480 5.340 5.430 167,506 +0.03(+0.56%)
Dec 01, 2005 5.400 5.470 5.310 5.400 200,209 +0.00(+0.00%)
Nov 30, 2005 5.400 5.450 5.360 5.400 193,318 +0.00(+0.00%)
Nov 29, 2005 5.400 5.420 5.310 5.400 174,004 +0.01(+0.19%)
Nov 28, 2005 5.370 5.450 5.210 5.390 252,895 -0.01(-0.19%)
Nov 25, 2005 5.570 5.570 5.370 5.400 171,296 -0.12(-2.17%)
Nov 23, 2005 5.300 5.580 5.070 5.520 538,442 +0.21(+3.95%)
Nov 22, 2005 5.180 5.320 5.150 5.310 428,038 +0.13(+2.51%)
Nov 21, 2005 5.040 5.230 5.040 5.180 226,296 +0.06(+1.17%)
Nov 18, 2005 5.110 5.200 5.060 5.120 146,458 +0.02(+0.39%)
Nov 17, 2005 4.990 5.160 4.990 5.100 358,942 +0.09(+1.80%)
Nov 16, 2005 4.880 5.020 4.790 5.010 252,496 +0.14(+2.87%)
Nov 15, 2005 4.800 4.900 4.740 4.870 250,380 +0.06(+1.25%)
Nov 14, 2005 4.900 4.960 4.810 4.810 147,281 -0.11(-2.24%)
Nov 11, 2005 4.820 4.960 4.720 4.920 323,125 +0.21(+4.46%)
Nov 10, 2005 4.860 4.870 4.700 4.710 201,521 -0.17(-3.48%)
Nov 09, 2005 4.920 4.920 4.820 4.880 167,991 +0.01(+0.21%)
Nov 08, 2005 5.000 5.070 4.840 4.870 219,983 -0.13(-2.60%)
Nov 07, 2005 4.970 5.100 4.950 5.000 232,405 +0.00(+0.00%)
Nov 04, 2005 4.900 5.040 4.800 5.000 410,671 +0.07(+1.42%)
Nov 03, 2005 4.900 5.060 4.810 4.930 1,233,715 -0.37(-6.98%)
Nov 02, 2005 5.170 5.310 5.140 5.300 570,908 +0.16(+3.11%)
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.