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

Sunopta Inc (NQ: STKL )

5.960 +0.310 (+5.49%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 28, 2013 7.700 7.712 7.570 7.590 362,089 -0.11(-1.43%)
Jun 27, 2013 7.610 7.740 7.600 7.700 0 +0.06(+0.79%)
Jun 26, 2013 7.850 7.850 7.520 7.640 0 -0.17(-2.18%)
Jun 25, 2013 7.850 7.860 7.750 7.810 0 -0.02(-0.26%)
Jun 24, 2013 7.910 7.920 7.730 7.830 0 -0.07(-0.89%)
Jun 21, 2013 8.020 8.060 7.770 7.900 420,535 -0.12(-1.50%)
Jun 20, 2013 8.060 8.100 7.930 8.020 0 -0.08(-0.99%)
Jun 19, 2013 8.030 8.190 7.980 8.100 0 +0.09(+1.12%)
Jun 18, 2013 7.900 8.020 7.730 8.010 0 +0.14(+1.78%)
Jun 17, 2013 7.900 8.011 7.844 7.870 0 +0.04(+0.58%)
Jun 14, 2013 7.640 7.840 7.620 7.825 0 +0.21(+2.69%)
Jun 13, 2013 7.450 7.620 7.450 7.620 165,101 +0.16(+2.14%)
Jun 12, 2013 7.640 7.640 7.460 7.460 156,698 -0.12(-1.58%)
Jun 11, 2013 7.800 7.900 7.570 7.580 205,822 -0.27(-3.44%)
Jun 10, 2013 7.900 7.920 7.810 7.850 0 -0.06(-0.76%)
Jun 07, 2013 7.840 7.960 7.840 7.910 0 +0.07(+0.83%)
Jun 06, 2013 7.720 7.860 7.720 7.845 0 -0.08(-1.07%)
Jun 05, 2013 7.980 8.014 7.900 7.930 0 -0.03(-0.38%)
Jun 04, 2013 7.910 8.250 7.860 7.960 0 +0.01(+0.13%)
Jun 03, 2013 7.840 7.960 7.750 7.950 293,758 +0.13(+1.66%)
May 31, 2013 7.850 8.000 7.820 7.820 644,170 +0.03(+0.39%)
May 30, 2013 7.490 7.810 7.450 7.790 0 +0.29(+3.87%)
May 29, 2013 7.420 7.550 7.420 7.500 353,281 +0.04(+0.54%)
May 28, 2013 7.410 7.570 7.400 7.460 451,123 -0.04(-0.53%)
May 24, 2013 7.570 7.600 7.450 7.500 0 -0.09(-1.19%)
May 23, 2013 7.510 7.620 7.490 7.590 0 +0.06(+0.80%)
May 22, 2013 7.380 7.580 7.344 7.530 0 +0.19(+2.59%)
May 21, 2013 7.220 7.410 7.010 7.340 0 +0.10(+1.38%)
May 20, 2013 7.200 7.260 7.070 7.240 0 +0.06(+0.84%)
May 17, 2013 7.170 7.200 7.030 7.180 0 +0.02(+0.28%)
May 16, 2013 7.200 7.200 7.090 7.160 188,383 -0.03(-0.42%)
May 15, 2013 7.090 7.220 7.040 7.190 0 +0.17(+2.42%)
May 13, 2013 7.120 7.120 7.000 7.020 0 -0.06(-0.85%)
May 10, 2013 7.120 7.130 6.960 7.080 0 -0.04(-0.56%)
May 09, 2013 7.230 7.230 7.050 7.120 0 -0.07(-0.97%)
May 08, 2013 7.410 7.410 7.090 7.190 0 +0.11(+1.55%)
May 07, 2013 7.380 7.380 7.060 7.080 234,146 -0.28(-3.80%)
May 06, 2013 7.510 7.599 7.320 7.360 0 -0.10(-1.34%)
May 03, 2013 7.510 7.600 7.450 7.460 0 +0.00(+0.00%)
May 02, 2013 7.280 7.560 7.280 7.460 0 +0.19(+2.61%)
May 01, 2013 7.270 7.360 7.190 7.270 0 +0.00(+0.00%)
Apr 30, 2013 7.300 7.410 7.100 7.270 0 -0.05(-0.68%)
Apr 29, 2013 7.430 7.480 7.300 7.320 143,588 -0.17(-2.27%)
Apr 26, 2013 7.510 7.520 7.420 7.490 86,106 -0.04(-0.53%)
Apr 25, 2013 7.640 7.730 7.510 7.530 119,344 -0.12(-1.57%)
Apr 24, 2013 7.610 7.740 7.610 7.650 0 +0.05(+0.66%)
Apr 23, 2013 7.500 7.620 7.430 7.600 92,234 +0.13(+1.74%)
Apr 22, 2013 7.400 7.470 7.380 7.470 62,344 +0.08(+1.08%)
Apr 19, 2013 7.480 7.510 7.360 7.390 126,913 -0.08(-1.07%)
Apr 18, 2013 7.430 7.490 7.250 7.470 232,679 +0.07(+0.95%)
Apr 17, 2013 7.440 7.520 7.280 7.400 184,106 -0.08(-1.07%)
Apr 16, 2013 7.530 7.650 7.440 7.480 437,590 -0.03(-0.40%)
Apr 15, 2013 7.480 7.550 7.400 7.510 267,345 +0.01(+0.13%)
Apr 12, 2013 7.420 7.550 7.406 7.500 160,968 +0.09(+1.21%)
Apr 11, 2013 7.250 7.430 7.250 7.410 166,659 +0.17(+2.35%)
Apr 10, 2013 7.240 7.250 7.180 7.240 102,543 +0.06(+0.84%)
Apr 09, 2013 7.150 7.210 7.120 7.180 83,071 +0.07(+0.98%)
Apr 08, 2013 7.150 7.150 7.030 7.110 63,806 +0.00(+0.00%)
Apr 05, 2013 7.000 7.110 6.910 7.110 85,137 +0.06(+0.85%)
Apr 04, 2013 7.020 7.070 6.900 7.050 153,247 +0.00(+0.00%)
Apr 03, 2013 7.070 7.100 6.991 7.050 167,472 +0.02(+0.28%)
Apr 02, 2013 7.200 7.210 7.010 7.030 401,052 -0.11(-1.54%)
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.