Indicators

Sunopta Inc (NQ: STKL )

5.600 +0.120 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.750	4.800	4.660	4.720	192,837	-0.03(-0.63%)
May 27, 2010	4.730	4.780	4.650	4.750	127,920	+0.11(+2.37%)
May 26, 2010	4.620	4.760	4.560	4.640	116,894	+0.04(+0.87%)
May 25, 2010	4.640	4.640	4.290	4.600	345,576	-0.17(-3.56%)
May 24, 2010	4.910	4.960	4.750	4.770	182,647	-0.06(-1.24%)
May 21, 2010	4.760	4.860	4.550	4.830	248,992	+0.03(+0.63%)
May 20, 2010	4.710	4.850	4.600	4.800	471,361	+0.07(+1.48%)
May 19, 2010	4.930	4.950	4.670	4.730	320,627	-0.23(-4.64%)
May 18, 2010	5.000	5.030	4.880	4.960	205,817	+0.03(+0.61%)
May 17, 2010	4.860	4.990	4.730	4.930	170,295	+0.07(+1.44%)
May 14, 2010	4.840	4.910	4.660	4.860	478,851	+0.05(+1.04%)
May 13, 2010	4.700	5.270	4.390	4.810	1,437,696	+0.25(+5.48%)
May 12, 2010	4.490	4.630	4.350	4.560	284,842	+0.11(+2.47%)
May 11, 2010	4.220	4.470	4.100	4.450	269,822	+0.35(+8.54%)
May 10, 2010	4.060	4.150	4.000	4.100	106,780	+0.15(+3.80%)
May 07, 2010	4.200	4.220	3.800	3.950	402,347	-0.25(-5.95%)
May 06, 2010	4.390	4.410	4.050	4.200	271,131	-0.24(-5.41%)
May 05, 2010	4.400	4.480	4.360	4.440	83,144	-0.05(-1.11%)
May 04, 2010	4.710	4.710	4.480	4.490	111,556	-0.24(-5.07%)

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.