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

Sunopta Inc (NQ: STKL )

5.555 -0.055 (-0.98%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 6, 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 (%)
Apr 30, 2012 5.720 5.960 5.720 5.810 138,618 +0.06(+1.04%)
Apr 27, 2012 5.700 5.790 5.500 5.750 98,950 +0.07(+1.23%)
Apr 26, 2012 5.680 5.720 5.580 5.680 79,379 -0.04(-0.70%)
Apr 25, 2012 5.700 5.760 5.632 5.720 58,251 +0.05(+0.88%)
Apr 24, 2012 5.450 5.700 5.400 5.670 112,857 +0.24(+4.42%)
Apr 23, 2012 5.620 5.640 5.420 5.430 109,020 -0.25(-4.40%)
Apr 20, 2012 5.680 5.700 5.610 5.680 221,061 +0.00(+0.00%)
Apr 19, 2012 5.680 5.740 5.625 5.680 69,763 -0.03(-0.53%)
Apr 18, 2012 5.590 5.749 5.540 5.710 134,460 +0.09(+1.69%)
Apr 17, 2012 5.490 5.630 5.490 5.615 65,080 +0.17(+3.22%)
Apr 16, 2012 5.460 5.500 5.400 5.440 72,583 -0.03(-0.55%)
Apr 13, 2012 5.510 5.550 5.450 5.470 54,282 -0.06(-1.08%)
Apr 12, 2012 5.460 5.630 5.410 5.530 133,364 +0.06(+1.10%)
Apr 11, 2012 5.470 5.621 5.320 5.470 176,789 +0.03(+0.55%)
Apr 10, 2012 5.410 5.480 5.360 5.440 113,117 +0.01(+0.18%)
Apr 09, 2012 5.400 5.480 5.340 5.430 78,471 -0.04(-0.73%)
Apr 05, 2012 5.540 5.620 5.430 5.470 54,566 -0.07(-1.26%)
Apr 04, 2012 5.710 5.730 5.480 5.540 172,635 -0.21(-3.65%)
Apr 03, 2012 5.600 5.880 5.600 5.750 158,342 +0.15(+2.68%)
Apr 02, 2012 5.480 5.620 5.480 5.600 96,397 +0.13(+2.38%)
Mar 30, 2012 5.430 5.560 5.340 5.470 129,224 +0.06(+1.11%)
Mar 29, 2012 5.380 5.480 5.380 5.410 89,210 +0.00(+0.00%)
Mar 28, 2012 5.390 5.480 5.350 5.410 95,415 +0.02(+0.37%)
Mar 27, 2012 5.440 5.440 5.290 5.390 196,322 -0.06(-1.10%)
Mar 26, 2012 5.290 5.475 5.270 5.450 276,390 +0.20(+3.81%)
Mar 23, 2012 5.170 5.270 5.160 5.250 80,649 +0.02(+0.38%)
Mar 22, 2012 5.230 5.310 5.200 5.230 51,005 -0.04(-0.76%)
Mar 21, 2012 5.300 5.320 5.200 5.270 211,136 -0.04(-0.75%)
Mar 20, 2012 5.280 5.430 5.190 5.310 90,767 -0.01(-0.19%)
Mar 19, 2012 5.260 5.370 5.250 5.320 200,694 +0.05(+0.95%)
Mar 16, 2012 5.340 5.340 5.240 5.270 75,527 -0.04(-0.75%)
Mar 15, 2012 5.270 5.400 5.270 5.310 72,435 +0.03(+0.57%)
Mar 14, 2012 5.350 5.350 5.220 5.280 225,603 -0.07(-1.31%)
Mar 13, 2012 5.270 5.410 5.220 5.350 150,105 +0.12(+2.29%)
Mar 12, 2012 5.250 5.290 5.200 5.230 67,223 -0.02(-0.38%)
Mar 09, 2012 5.300 5.300 5.200 5.250 286,352 -0.02(-0.38%)
Mar 08, 2012 5.250 5.300 5.100 5.270 496,822 +0.06(+1.15%)
Mar 07, 2012 5.020 5.400 5.020 5.210 516,606 +0.10(+1.96%)
Mar 06, 2012 5.030 5.140 4.960 5.110 180,859 +0.03(+0.59%)
Mar 05, 2012 5.170 5.250 4.990 5.080 261,562 -0.07(-1.36%)
Mar 02, 2012 5.040 5.200 5.040 5.150 155,426 +0.10(+1.98%)
Mar 01, 2012 5.040 5.140 5.000 5.050 96,735 +0.03(+0.60%)
Feb 29, 2012 5.060 5.130 4.980 5.020 342,188 -0.06(-1.18%)
Feb 28, 2012 5.120 5.200 5.050 5.080 286,710 -0.04(-0.78%)
Feb 27, 2012 5.250 5.250 5.040 5.120 210,010 -0.16(-3.03%)
Feb 24, 2012 5.250 5.330 5.220 5.280 59,910 +0.01(+0.19%)
Feb 23, 2012 5.280 5.350 5.210 5.270 70,994 -0.01(-0.19%)
Feb 22, 2012 5.270 5.420 5.190 5.280 762,651 +0.01(+0.19%)
Feb 21, 2012 5.290 5.380 5.260 5.270 217,439 -0.01(-0.19%)
Feb 17, 2012 5.250 5.380 5.190 5.280 90,987 +0.04(+0.76%)
Feb 16, 2012 5.300 5.360 5.220 5.240 270,272 -0.05(-0.95%)
Feb 15, 2012 5.360 5.380 5.280 5.290 128,248 -0.03(-0.56%)
Feb 14, 2012 5.260 5.355 5.240 5.320 122,905 +0.05(+0.95%)
Feb 13, 2012 5.380 5.380 5.260 5.270 100,886 +0.05(+0.96%)
Feb 10, 2012 5.230 5.350 5.090 5.220 189,247 -0.03(-0.57%)
Feb 09, 2012 5.550 5.550 5.210 5.250 234,669 -0.25(-4.55%)
Feb 08, 2012 5.220 5.530 5.200 5.500 232,138 +0.27(+5.16%)
Feb 07, 2012 5.200 5.270 5.170 5.230 104,681 +0.03(+0.58%)
Feb 06, 2012 5.070 5.220 5.030 5.200 344,110 +0.11(+2.16%)
Feb 03, 2012 5.060 5.180 4.990 5.090 525,797 +0.04(+0.79%)
Feb 02, 2012 5.010 5.080 4.990 5.050 113,921 +0.05(+1.00%)
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.