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

Sunopta Inc (NQ: STKL )

6.265 +0.615 (+10.88%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Feb 27, 2009 1.200 1.210 1.110 1.120 625,924 -0.05(-4.27%)
Feb 26, 2009 1.210 1.260 1.170 1.170 1,410,712 -0.02(-1.68%)
Feb 25, 2009 1.270 1.300 1.170 1.190 539,763 +0.01(+0.85%)
Feb 24, 2009 1.210 1.330 1.080 1.180 817,604 -0.03(-2.48%)
Feb 23, 2009 1.460 1.620 1.210 1.210 588,530 -0.19(-13.57%)
Feb 20, 2009 1.550 1.550 1.400 1.400 712,350 -0.22(-13.58%)
Feb 19, 2009 1.740 1.770 1.620 1.620 134,920 -0.11(-6.36%)
Feb 18, 2009 1.860 1.860 1.730 1.730 106,756 -0.06(-3.35%)
Feb 17, 2009 1.890 1.890 1.750 1.790 173,435 -0.13(-6.77%)
Feb 13, 2009 2.000 2.000 1.890 1.920 153,877 -0.04(-2.04%)
Feb 12, 2009 1.940 2.030 1.920 1.960 389,986 -0.07(-3.45%)
Feb 11, 2009 2.030 2.130 2.000 2.030 232,725 +0.02(+1.00%)
Feb 10, 2009 2.200 2.230 1.990 2.010 212,811 -0.23(-10.27%)
Feb 09, 2009 2.290 2.350 2.240 2.240 127,534 +0.01(+0.45%)
Feb 06, 2009 2.210 2.360 2.190 2.230 107,534 +0.01(+0.45%)
Feb 05, 2009 2.240 2.300 2.160 2.220 103,550 -0.07(-3.06%)
Feb 04, 2009 2.350 2.470 2.190 2.290 202,325 -0.04(-1.72%)
Feb 03, 2009 2.300 2.360 2.220 2.330 289,756 +0.00(+0.00%)
Feb 02, 2009 2.260 2.400 2.260 2.330 152,019 -0.03(-1.27%)
Jan 30, 2009 2.490 2.490 2.300 2.360 147,525 -0.11(-4.45%)
Jan 29, 2009 2.380 2.500 2.308 2.470 131,860 +0.00(+0.00%)
Jan 28, 2009 2.490 2.580 2.420 2.470 230,926 +0.02(+0.82%)
Jan 27, 2009 2.400 2.500 2.400 2.450 126,679 +0.05(+2.08%)
Jan 26, 2009 2.500 2.500 2.270 2.400 198,804 -0.12(-4.76%)
Jan 23, 2009 2.180 2.620 2.150 2.520 318,553 +0.25(+11.01%)
Jan 22, 2009 2.210 2.340 2.150 2.270 317,115 +0.01(+0.44%)
Jan 21, 2009 2.270 2.290 2.110 2.260 245,537 +0.01(+0.44%)
Jan 20, 2009 2.500 2.510 2.240 2.250 175,805 -0.29(-11.42%)
Jan 16, 2009 2.730 2.740 2.430 2.540 180,790 -0.08(-3.05%)
Jan 15, 2009 2.490 2.620 2.300 2.620 241,021 +0.13(+5.22%)
Jan 14, 2009 2.810 2.810 2.470 2.490 437,143 -0.32(-11.39%)
Jan 13, 2009 2.660 2.860 2.570 2.810 663,517 +0.15(+5.64%)
Jan 12, 2009 2.770 3.880 2.450 2.660 1,332,912 +0.21(+8.57%)
Jan 09, 2009 1.990 2.450 1.940 2.450 647,146 +0.49(+25.00%)
Jan 08, 2009 1.920 1.990 1.920 1.960 136,911 +0.09(+4.81%)
Jan 07, 2009 1.900 1.960 1.800 1.870 158,738 -0.07(-3.61%)
Jan 06, 2009 1.980 2.100 1.930 1.940 264,369 +0.02(+1.04%)
Jan 05, 2009 1.900 2.110 1.850 1.920 526,782 +0.05(+2.67%)
Jan 02, 2009 1.660 1.870 1.620 1.870 322,894 +0.30(+19.11%)
Dec 31, 2008 1.540 1.690 1.500 1.570 780,477 +0.07(+4.67%)
Dec 30, 2008 1.510 1.540 1.440 1.500 671,072 -0.05(-3.23%)
Dec 29, 2008 1.670 1.750 1.400 1.550 843,242 -0.17(-9.88%)
Dec 26, 2008 1.660 1.720 1.600 1.720 223,439 +0.06(+3.61%)
Dec 24, 2008 1.690 1.720 1.550 1.660 96,547 +0.03(+1.84%)
Dec 23, 2008 1.550 1.670 1.540 1.630 336,654 +0.03(+1.87%)
Dec 22, 2008 1.830 1.850 1.550 1.600 261,128 -0.17(-9.60%)
Dec 19, 2008 1.890 1.980 1.770 1.770 307,270 -0.17(-8.76%)
Dec 18, 2008 1.900 1.990 1.810 1.940 156,202 +0.05(+2.65%)
Dec 17, 2008 1.910 2.150 1.800 1.890 257,158 -0.01(-0.53%)
Dec 16, 2008 1.580 1.920 1.550 1.900 297,096 +0.35(+22.58%)
Dec 15, 2008 1.630 1.672 1.480 1.550 285,120 -0.08(-4.91%)
Dec 12, 2008 1.540 1.690 1.400 1.630 253,737 +0.11(+7.24%)
Dec 11, 2008 1.860 1.894 1.520 1.520 433,842 -0.34(-18.28%)
Dec 10, 2008 1.860 2.000 1.720 1.860 487,051 +0.04(+2.20%)
Dec 09, 2008 1.690 1.960 1.660 1.820 980,846 +0.07(+4.00%)
Dec 08, 2008 1.510 1.830 1.510 1.750 522,715 +0.24(+15.89%)
Dec 05, 2008 1.490 1.510 1.370 1.510 745,957 +0.02(+1.34%)
Dec 04, 2008 1.630 1.710 1.490 1.490 244,703 -0.10(-6.29%)
Dec 03, 2008 1.581 1.720 1.490 1.590 353,130 +0.10(+6.71%)
Dec 02, 2008 1.500 1.590 1.440 1.490 411,155 -0.01(-0.67%)
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.