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

Sunopta Inc (NQ: STKL )

5.740 +0.200 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2016 5.310 5.410 5.240 5.380 515,855 +0.02(+0.37%)
Apr 28, 2016 5.270 5.400 5.220 5.360 272,663 +0.09(+1.71%)
Apr 27, 2016 5.630 5.690 5.250 5.270 215,480 -0.36(-6.39%)
Apr 26, 2016 5.250 5.675 5.230 5.630 480,802 +0.39(+7.44%)
Apr 25, 2016 5.330 5.490 5.235 5.240 227,347 -0.12(-2.24%)
Apr 22, 2016 5.300 5.430 5.240 5.360 183,744 +0.06(+1.13%)
Apr 21, 2016 5.420 5.440 5.290 5.300 172,573 -0.15(-2.75%)
Apr 20, 2016 5.540 5.580 5.360 5.450 234,166 -0.06(-1.09%)
Apr 19, 2016 5.470 5.530 5.320 5.510 440,097 +0.10(+1.85%)
Apr 18, 2016 5.300 5.445 5.200 5.410 225,224 +0.06(+1.12%)
Apr 15, 2016 5.340 5.500 5.250 5.350 433,284 -0.02(-0.37%)
Apr 14, 2016 5.250 5.400 5.200 5.370 484,667 +0.13(+2.48%)
Apr 13, 2016 5.100 5.300 4.910 5.240 960,541 +0.28(+5.65%)
Apr 12, 2016 4.950 5.180 4.840 4.960 349,087 +0.01(+0.20%)
Apr 11, 2016 4.520 5.020 4.510 4.950 1,186,296 +0.45(+10.00%)
Apr 08, 2016 4.320 4.520 4.320 4.500 427,661 +0.23(+5.39%)
Apr 07, 2016 4.420 4.540 4.240 4.270 160,955 -0.16(-3.61%)
Apr 06, 2016 4.450 4.450 4.210 4.430 446,809 +0.01(+0.23%)
Apr 05, 2016 4.540 4.590 4.390 4.420 249,239 -0.18(-3.91%)
Apr 04, 2016 4.510 4.640 4.330 4.600 327,463 +0.20(+4.55%)
Apr 01, 2016 4.310 4.430 4.120 4.400 612,541 -0.06(-1.35%)
Mar 31, 2016 4.640 4.720 4.460 4.460 238,415 -0.16(-3.46%)
Mar 30, 2016 4.640 4.760 4.590 4.620 387,676 +0.01(+0.22%)
Mar 29, 2016 4.480 4.750 4.450 4.610 215,787 +0.11(+2.44%)
Mar 28, 2016 4.480 4.540 4.270 4.500 499,180 +0.06(+1.35%)
Mar 24, 2016 4.580 4.440 4.440 4.440 447,100 -0.18(-3.90%)
Mar 23, 2016 4.850 4.850 4.540 4.620 446,598 -0.26(-5.33%)
Mar 22, 2016 4.850 4.930 4.820 4.880 246,444 -0.01(-0.20%)
Mar 21, 2016 4.890 5.010 4.790 4.890 296,374 -0.03(-0.61%)
Mar 18, 2016 4.990 5.030 4.890 4.920 642,742 -0.04(-0.81%)
Mar 17, 2016 4.920 5.070 4.890 4.960 483,965 +0.05(+1.02%)
Mar 16, 2016 4.990 5.070 4.860 4.910 647,779 -0.08(-1.60%)
Mar 15, 2016 4.970 5.035 4.850 4.990 393,747 +0.01(+0.20%)
Mar 14, 2016 4.920 5.050 4.880 4.980 184,282 +0.02(+0.40%)
Mar 11, 2016 4.880 5.020 4.860 4.960 346,111 +0.11(+2.27%)
Mar 10, 2016 4.910 5.070 4.820 4.850 514,622 -0.05(-1.02%)
Mar 09, 2016 4.900 4.950 4.800 4.900 318,344 +0.01(+0.20%)
Mar 08, 2016 5.020 5.085 4.750 4.890 424,672 -0.14(-2.78%)
Mar 07, 2016 4.780 5.080 4.780 5.030 453,700 +0.26(+5.45%)
Mar 04, 2016 4.780 4.820 4.645 4.770 543,641 +0.00(+0.00%)
Mar 03, 2016 4.900 5.000 4.670 4.770 562,642 -0.13(-2.65%)
Mar 02, 2016 5.210 5.269 4.650 4.900 1,342,409 -0.46(-8.58%)
Mar 01, 2016 5.820 6.180 5.050 5.360 1,480,318 -0.75(-12.27%)
Feb 29, 2016 5.820 6.190 5.820 6.110 330,155 +0.27(+4.62%)
Feb 26, 2016 5.730 5.920 5.700 5.840 184,933 +0.14(+2.46%)
Feb 25, 2016 5.720 5.850 5.590 5.700 232,408 -0.02(-0.35%)
Feb 24, 2016 5.600 5.735 5.510 5.720 101,456 +0.08(+1.42%)
Feb 23, 2016 5.750 5.880 5.620 5.640 148,760 -0.13(-2.25%)
Feb 22, 2016 5.760 5.835 5.535 5.770 316,410 +0.06(+1.05%)
Feb 19, 2016 5.630 5.830 5.500 5.710 437,720 +0.05(+0.88%)
Feb 18, 2016 5.280 5.680 5.247 5.660 421,000 +0.41(+7.81%)
Feb 17, 2016 5.260 5.480 5.240 5.250 511,390 +0.00(+0.00%)
Feb 16, 2016 5.120 5.360 5.020 5.250 310,441 +0.21(+4.17%)
Feb 12, 2016 5.060 5.040 5.040 5.040 307,200 +0.02(+0.40%)
Feb 11, 2016 5.080 5.150 4.820 5.020 419,231 -0.15(-2.90%)
Feb 10, 2016 5.200 5.310 5.130 5.170 252,406 -0.01(-0.19%)
Feb 09, 2016 5.130 5.220 5.010 5.180 376,799 +0.01(+0.19%)
Feb 08, 2016 5.240 5.375 5.060 5.170 424,908 -0.10(-1.90%)
Feb 05, 2016 5.440 5.510 5.200 5.270 380,866 -0.20(-3.66%)
Feb 04, 2016 5.590 5.740 5.430 5.470 507,640 -0.13(-2.32%)
Feb 03, 2016 5.770 5.770 5.470 5.600 638,403 -0.11(-1.93%)
Feb 02, 2016 5.880 5.880 5.590 5.710 375,342 -0.23(-3.87%)
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.