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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2012 5.990 6.080 5.890 6.020 213,049 +0.06(+1.01%)
May 30, 2012 5.900 5.990 5.860 5.960 129,031 +0.03(+0.51%)
May 29, 2012 5.850 5.990 5.850 5.930 350,217 +0.08(+1.37%)
May 25, 2012 5.810 5.850 5.730 5.850 50,843 +0.04(+0.69%)
May 24, 2012 5.670 5.860 5.620 5.810 161,576 +0.01(+0.17%)
May 23, 2012 5.810 5.850 5.720 5.800 92,764 -0.05(-0.85%)
May 22, 2012 5.580 5.890 5.580 5.850 197,383 +0.23(+4.09%)
May 21, 2012 5.810 5.880 5.600 5.620 47,118 -0.20(-3.44%)
May 18, 2012 5.920 5.990 5.790 5.820 80,137 -0.10(-1.69%)
May 17, 2012 5.880 5.990 5.800 5.920 117,034 +0.06(+1.02%)
May 16, 2012 5.920 5.920 5.760 5.860 190,952 -0.08(-1.43%)
May 15, 2012 5.890 5.960 5.770 5.945 96,155 +0.03(+0.42%)
May 14, 2012 5.960 6.050 5.860 5.920 307,749 -0.05(-0.84%)
May 11, 2012 5.860 6.020 5.820 5.970 291,626 +0.08(+1.36%)
May 10, 2012 5.910 5.990 5.830 5.890 222,623 +0.00(+0.00%)
May 09, 2012 5.620 5.910 5.510 5.890 159,997 +0.23(+4.06%)
May 08, 2012 5.730 5.790 5.650 5.660 94,942 -0.07(-1.22%)
May 07, 2012 5.600 5.750 5.510 5.730 54,023 +0.13(+2.32%)
May 04, 2012 5.550 5.640 5.460 5.600 64,906 +0.06(+1.08%)
May 03, 2012 5.660 5.680 5.460 5.540 88,352 -0.11(-1.95%)
May 02, 2012 5.700 5.770 5.620 5.650 125,549 -0.11(-1.91%)
May 01, 2012 5.860 5.920 5.720 5.760 71,405 -0.05(-0.86%)
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%)
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.