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 (%)
Jun 29, 2012 5.680 5.840 5.590 5.610 80,864 +0.07(+1.26%)
Jun 28, 2012 5.450 5.550 5.400 5.540 93,550 +0.12(+2.21%)
Jun 27, 2012 5.470 5.500 5.410 5.420 89,240 -0.05(-0.91%)
Jun 26, 2012 5.460 5.490 5.400 5.470 80,527 -0.01(-0.18%)
Jun 25, 2012 5.480 5.500 5.390 5.480 76,857 -0.03(-0.54%)
Jun 22, 2012 5.720 5.720 5.440 5.510 103,410 -0.19(-3.33%)
Jun 21, 2012 5.750 5.770 5.670 5.700 68,103 -0.07(-1.21%)
Jun 20, 2012 5.730 5.810 5.700 5.770 91,090 +0.04(+0.70%)
Jun 19, 2012 5.710 5.790 5.710 5.730 167,721 +0.02(+0.35%)
Jun 18, 2012 5.750 5.770 5.670 5.710 141,854 -0.08(-1.38%)
Jun 15, 2012 5.730 5.800 5.710 5.790 76,066 +0.05(+0.87%)
Jun 14, 2012 5.790 5.840 5.670 5.740 127,553 -0.02(-0.43%)
Jun 13, 2012 5.860 6.040 5.750 5.765 141,603 -0.08(-1.28%)
Jun 12, 2012 5.820 5.880 5.770 5.840 51,320 +0.07(+1.21%)
Jun 11, 2012 6.010 6.040 5.760 5.770 451,375 -0.22(-3.67%)
Jun 08, 2012 6.030 6.030 5.900 5.990 28,453 -0.06(-0.99%)
Jun 07, 2012 6.130 6.200 5.980 6.050 265,920 -0.08(-1.31%)
Jun 06, 2012 6.010 6.146 5.990 6.130 166,361 +0.13(+2.17%)
Jun 05, 2012 5.850 6.030 5.850 6.000 99,964 +0.11(+1.87%)
Jun 04, 2012 5.880 5.910 5.780 5.890 118,852 -0.02(-0.34%)
Jun 01, 2012 5.930 6.000 5.840 5.910 76,155 -0.11(-1.83%)
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%)
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.