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 (%)
Nov 30, 2011 5.190 5.200 4.950 4.990 202,101 -0.07(-1.38%)
Nov 29, 2011 5.030 5.060 4.700 5.060 417,272 +0.06(+1.20%)
Nov 28, 2011 5.270 5.270 4.990 5.000 139,531 -0.08(-1.57%)
Nov 25, 2011 5.250 5.250 5.050 5.080 45,590 -0.19(-3.61%)
Nov 23, 2011 5.410 5.510 5.180 5.270 166,943 -0.19(-3.48%)
Nov 22, 2011 5.440 5.600 5.370 5.460 252,310 -0.02(-0.36%)
Nov 21, 2011 5.480 5.650 5.390 5.480 264,065 -0.25(-4.36%)
Nov 18, 2011 5.260 5.800 5.250 5.730 316,523 +0.48(+9.14%)
Nov 17, 2011 5.110 5.260 5.000 5.250 140,988 +0.15(+2.94%)
Nov 16, 2011 4.850 5.210 4.815 5.100 223,084 +0.23(+4.72%)
Nov 15, 2011 4.700 4.960 4.700 4.870 80,538 +0.14(+2.96%)
Nov 14, 2011 4.970 4.970 4.730 4.730 92,720 -0.26(-5.21%)
Nov 11, 2011 4.860 5.040 4.820 4.990 84,903 +0.16(+3.31%)
Nov 10, 2011 4.960 5.000 4.750 4.830 56,022 -0.05(-1.02%)
Nov 09, 2011 4.990 5.120 4.846 4.880 112,757 -0.26(-5.06%)
Nov 08, 2011 5.050 5.190 4.910 5.140 88,820 +0.09(+1.78%)
Nov 07, 2011 5.150 5.150 4.950 5.050 77,102 -0.11(-2.13%)
Nov 04, 2011 5.270 5.300 5.150 5.160 37,796 -0.14(-2.64%)
Nov 03, 2011 5.150 5.340 5.030 5.300 106,289 +0.20(+3.92%)
Nov 02, 2011 5.040 5.150 4.980 5.100 43,703 +0.09(+1.80%)
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.