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 (%)
Aug 31, 2006 8.400 8.500 8.250 8.380 218,809 +0.00(+0.00%)
Aug 30, 2006 8.250 8.500 8.180 8.380 390,124 +0.12(+1.45%)
Aug 29, 2006 8.200 8.260 8.030 8.260 330,721 +0.04(+0.49%)
Aug 28, 2006 8.330 8.330 8.140 8.220 294,577 -0.08(-0.94%)
Aug 25, 2006 8.160 8.370 8.150 8.298 287,549 +0.10(+1.19%)
Aug 24, 2006 8.520 8.600 8.120 8.200 307,741 -0.18(-2.15%)
Aug 23, 2006 8.600 8.650 8.300 8.380 166,840 -0.14(-1.64%)
Aug 22, 2006 8.310 8.590 8.270 8.520 383,496 +0.18(+2.16%)
Aug 21, 2006 8.390 8.509 8.150 8.340 343,525 -0.06(-0.71%)
Aug 18, 2006 8.510 8.630 8.300 8.400 413,096 -0.13(-1.52%)
Aug 17, 2006 8.790 8.829 8.450 8.530 338,885 -0.23(-2.63%)
Aug 16, 2006 8.710 8.940 8.700 8.760 187,646 +0.09(+1.04%)
Aug 15, 2006 8.690 8.770 8.560 8.670 195,009 +0.07(+0.81%)
Aug 14, 2006 8.840 8.880 8.520 8.600 422,303 -0.18(-2.05%)
Aug 11, 2006 9.100 9.150 8.680 8.780 386,882 -0.38(-4.15%)
Aug 10, 2006 8.970 9.180 8.950 9.160 419,967 +0.15(+1.66%)
Aug 09, 2006 8.990 9.260 8.990 9.010 465,263 +0.05(+0.56%)
Aug 08, 2006 9.080 9.140 8.830 8.960 404,077 +0.10(+1.13%)
Aug 07, 2006 9.080 9.103 8.740 8.860 286,298 -0.17(-1.88%)
Aug 04, 2006 9.340 9.500 8.750 9.030 723,666 -0.29(-3.11%)
Aug 03, 2006 9.100 9.380 8.880 9.320 848,042 +0.57(+6.51%)
Aug 02, 2006 8.520 8.800 8.520 8.750 469,071 +0.15(+1.74%)
Aug 01, 2006 8.750 8.800 8.290 8.600 613,894 -0.19(-2.16%)
Jul 31, 2006 8.870 8.910 8.710 8.790 350,557 +0.09(+1.03%)
Jul 28, 2006 8.830 8.980 8.660 8.700 315,198 -0.04(-0.46%)
Jul 27, 2006 8.750 8.910 8.620 8.740 387,621 +0.07(+0.81%)
Jul 26, 2006 8.240 8.720 8.220 8.670 710,737 +0.40(+4.84%)
Jul 25, 2006 8.350 8.420 8.070 8.270 851,133 -0.10(-1.19%)
Jul 24, 2006 8.700 8.790 8.300 8.370 683,976 -0.22(-2.56%)
Jul 21, 2006 8.720 8.900 8.450 8.590 384,935 -0.15(-1.72%)
Jul 20, 2006 9.170 9.226 8.730 8.740 201,662 -0.38(-4.17%)
Jul 19, 2006 8.880 9.280 8.810 9.120 254,316 +0.21(+2.36%)
Jul 18, 2006 8.970 9.140 8.760 8.910 301,701 -0.01(-0.11%)
Jul 17, 2006 9.040 9.150 8.750 8.920 592,220 -0.24(-2.62%)
Jul 14, 2006 9.670 9.670 9.050 9.160 573,682 -0.55(-5.66%)
Jul 13, 2006 9.980 10.10 9.610 9.710 641,856 -0.35(-3.48%)
Jul 12, 2006 9.780 10.15 9.660 10.06 562,277 +0.29(+2.97%)
Jul 11, 2006 9.800 9.950 9.610 9.770 539,293 -0.10(-1.01%)
Jul 10, 2006 9.800 10.00 9.720 9.870 413,541 +0.00(+0.00%)
Jul 07, 2006 9.770 10.15 9.770 9.870 894,889 +0.34(+3.57%)
Jul 06, 2006 10.00 10.27 9.450 9.530 782,902 -0.42(-4.22%)
Jul 05, 2006 9.300 10.00 9.180 9.950 1,103,007 +0.57(+6.08%)
Jul 03, 2006 9.250 9.380 9.130 9.380 138,704 +0.10(+1.08%)
Jun 30, 2006 9.170 9.300 9.050 9.280 393,120 +0.13(+1.42%)
Jun 29, 2006 9.090 9.250 9.000 9.150 456,600 +0.20(+2.23%)
Jun 28, 2006 9.150 9.160 8.640 8.950 573,978 -0.19(-2.08%)
Jun 27, 2006 9.400 9.450 9.070 9.140 696,367 +0.07(+0.77%)
Jun 26, 2006 8.890 9.190 8.870 9.070 1,105,600 +0.31(+3.54%)
Jun 23, 2006 8.080 8.980 8.020 8.760 1,216,602 +0.66(+8.15%)
Jun 22, 2006 8.090 8.290 7.950 8.100 490,872 -0.00(-0.02%)
Jun 21, 2006 7.970 8.190 7.920 8.102 344,615 +0.15(+1.91%)
Jun 20, 2006 7.990 8.120 7.900 7.950 268,707 +0.03(+0.38%)
Jun 19, 2006 8.190 8.190 7.890 7.920 381,535 -0.22(-2.70%)
Jun 16, 2006 8.250 8.330 8.060 8.140 450,483 -0.08(-0.97%)
Jun 15, 2006 8.060 8.280 7.890 8.220 786,282 +0.30(+3.79%)
Jun 14, 2006 7.440 7.950 7.380 7.920 1,083,106 +0.45(+6.02%)
Jun 13, 2006 7.500 7.730 7.280 7.470 1,286,528 -0.40(-5.08%)
Jun 12, 2006 8.410 8.426 7.700 7.870 830,928 -0.51(-6.09%)
Jun 09, 2006 8.210 8.730 8.210 8.380 539,074 +0.05(+0.60%)
Jun 08, 2006 8.750 8.850 7.780 8.330 2,037,235 -0.50(-5.66%)
Jun 07, 2006 8.980 9.100 8.770 8.830 392,411 -0.14(-1.56%)
Jun 06, 2006 9.440 9.440 8.880 8.970 576,970 -0.46(-4.88%)
Jun 05, 2006 9.530 9.540 9.350 9.430 994,614 +0.00(+0.00%)
Jun 02, 2006 9.312 9.440 9.120 9.430 492,949 +0.34(+3.74%)
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.