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

Sunopta Inc (NQ: STKL )

5.650 -0.090 (-1.57%)
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 (%)
Dec 31, 2013 9.900 10.01 10.01 10.01 324,500 +0.13(+1.32%)
Dec 30, 2013 9.660 9.950 9.660 9.880 178,148 +0.26(+2.70%)
Dec 27, 2013 9.440 9.640 9.360 9.620 175,653 +0.17(+1.80%)
Dec 26, 2013 9.490 9.500 9.400 9.450 138,382 +0.00(+0.00%)
Dec 24, 2013 9.350 9.500 9.251 9.450 117,662 +0.12(+1.29%)
Dec 23, 2013 9.220 9.390 9.150 9.330 272,242 +0.07(+0.76%)
Dec 20, 2013 8.820 9.320 8.820 9.260 398,134 +0.42(+4.75%)
Dec 19, 2013 8.630 8.870 8.590 8.840 197,580 +0.16(+1.84%)
Dec 18, 2013 8.640 8.770 8.590 8.680 352,297 +0.05(+0.58%)
Dec 17, 2013 8.600 8.710 8.560 8.630 168,439 +0.04(+0.47%)
Dec 16, 2013 8.660 8.690 8.510 8.590 191,632 -0.08(-0.92%)
Dec 13, 2013 8.530 8.760 8.351 8.670 349,785 +0.24(+2.85%)
Dec 12, 2013 8.330 8.600 8.270 8.430 289,803 +0.01(+0.12%)
Dec 11, 2013 8.800 8.830 8.370 8.420 687,142 -0.40(-4.54%)
Dec 10, 2013 9.110 9.110 8.810 8.820 175,017 -0.18(-2.00%)
Dec 09, 2013 9.260 9.300 8.990 9.000 182,749 -0.29(-3.12%)
Dec 06, 2013 9.260 9.390 9.160 9.290 0 +0.07(+0.76%)
Dec 05, 2013 9.120 9.274 8.950 9.220 0 +0.06(+0.66%)
Dec 04, 2013 9.010 9.160 8.930 9.160 0 +0.13(+1.44%)
Dec 03, 2013 9.110 9.210 9.000 9.030 0 -0.07(-0.77%)
Dec 02, 2013 9.170 9.360 9.090 9.100 0 -0.15(-1.62%)
Nov 29, 2013 9.230 9.317 9.030 9.250 0 +0.03(+0.33%)
Nov 27, 2013 9.120 9.270 9.020 9.220 0 +0.12(+1.32%)
Nov 26, 2013 9.050 9.200 8.940 9.100 0 +0.01(+0.11%)
Nov 25, 2013 9.100 9.245 8.995 9.090 0 -0.03(-0.33%)
Nov 22, 2013 9.170 9.245 8.980 9.120 0 -0.07(-0.76%)
Nov 21, 2013 9.390 9.410 9.180 9.190 0 -0.21(-2.23%)
Nov 20, 2013 9.400 9.630 9.250 9.400 0 -0.01(-0.11%)
Nov 19, 2013 9.450 9.630 9.380 9.410 0 +0.00(+0.00%)
Nov 18, 2013 9.360 9.510 9.280 9.410 0 +0.02(+0.21%)
Nov 15, 2013 9.420 9.485 9.260 9.390 0 -0.10(-1.05%)
Nov 14, 2013 9.090 9.530 9.060 9.490 0 +0.40(+4.40%)
Nov 12, 2013 9.100 9.120 8.823 9.090 0 +0.06(+0.66%)
Nov 11, 2013 9.240 9.360 8.840 9.030 0 -0.24(-2.59%)
Nov 08, 2013 9.420 9.440 9.140 9.270 0 -0.22(-2.32%)
Nov 07, 2013 8.950 9.660 8.850 9.490 0 +0.60(+6.75%)
Nov 06, 2013 10.27 10.67 8.880 8.890 0 -1.81(-16.90%)
Nov 05, 2013 10.80 10.80 10.47 10.70 0 -0.10(-0.94%)
Nov 04, 2013 10.54 10.89 10.54 10.80 0 +0.26(+2.47%)
Nov 01, 2013 10.77 10.77 10.30 10.54 0 -0.23(-2.14%)
Oct 31, 2013 10.84 10.87 10.72 10.77 0 -0.08(-0.74%)
Oct 30, 2013 10.14 11.12 10.14 10.85 0 -0.12(-1.09%)
Oct 29, 2013 10.98 11.19 10.86 10.97 212,679 -0.01(-0.09%)
Oct 28, 2013 10.78 11.00 10.76 10.98 0 +0.15(+1.39%)
Oct 25, 2013 10.89 10.90 10.73 10.83 0 -0.01(-0.09%)
Oct 24, 2013 10.81 10.91 10.77 10.84 0 +0.06(+0.56%)
Oct 23, 2013 10.64 10.78 10.51 10.78 0 +0.15(+1.41%)
Oct 22, 2013 10.54 10.64 10.47 10.63 0 +0.10(+0.90%)
Oct 21, 2013 10.48 10.68 10.45 10.54 0 +0.07(+0.72%)
Oct 18, 2013 10.60 10.70 10.38 10.46 267,041 -0.06(-0.57%)
Oct 17, 2013 10.19 10.62 10.19 10.52 0 +0.36(+3.54%)
Oct 16, 2013 9.880 10.19 9.850 10.16 0 +0.30(+3.04%)
Oct 15, 2013 9.900 9.980 9.760 9.860 0 -0.09(-0.90%)
Oct 14, 2013 9.980 9.980 9.880 9.950 0 -0.05(-0.50%)
Oct 11, 2013 10.00 10.01 9.900 10.00 0 +0.01(+0.10%)
Oct 10, 2013 9.980 10.09 9.750 9.990 0 +0.30(+3.10%)
Oct 09, 2013 9.660 9.770 9.590 9.690 0 +0.03(+0.31%)
Oct 08, 2013 9.990 10.00 9.640 9.660 0 -0.31(-3.11%)
Oct 07, 2013 9.930 10.01 9.860 9.970 0 +0.02(+0.20%)
Oct 04, 2013 9.730 10.00 9.720 9.950 0 +0.16(+1.63%)
Oct 03, 2013 9.750 9.800 9.690 9.790 0 +0.00(+0.00%)
Oct 02, 2013 9.680 9.809 9.666 9.790 0 +0.01(+0.10%)
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.