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 (%)
May 31, 2016 4.700 4.860 4.470 4.520 1,924,202 -0.32(-6.61%)
May 27, 2016 3.800 4.840 4.840 4.840 8,842,000 +1.02(+26.70%)
May 26, 2016 3.540 3.880 3.500 3.820 2,858,373 +0.28(+7.91%)
May 25, 2016 3.320 3.650 3.280 3.540 1,601,034 +0.27(+8.26%)
May 24, 2016 3.400 3.540 3.160 3.270 1,546,240 -0.08(-2.39%)
May 23, 2016 3.860 4.030 3.340 3.350 998,585 -0.40(-10.67%)
May 20, 2016 3.800 3.860 3.700 3.750 841,101 -0.03(-0.79%)
May 19, 2016 4.010 4.010 3.650 3.780 771,533 -0.27(-6.67%)
May 18, 2016 4.130 4.240 4.000 4.050 289,807 -0.13(-3.11%)
May 17, 2016 4.360 4.370 4.120 4.180 344,028 -0.20(-4.57%)
May 16, 2016 4.490 4.630 4.340 4.380 424,767 -0.07(-1.57%)
May 13, 2016 4.450 4.510 4.390 4.450 354,357 -0.01(-0.22%)
May 12, 2016 4.600 4.640 4.350 4.460 442,778 -0.15(-3.25%)
May 11, 2016 4.480 4.670 4.420 4.610 234,363 +0.14(+3.13%)
May 10, 2016 4.650 4.810 4.430 4.470 389,222 -0.24(-5.10%)
May 09, 2016 4.670 4.780 4.590 4.710 337,172 +0.06(+1.29%)
May 06, 2016 4.730 4.840 4.601 4.650 178,594 -0.08(-1.69%)
May 05, 2016 4.860 4.945 4.670 4.730 223,036 -0.14(-2.87%)
May 04, 2016 4.950 5.140 4.830 4.870 286,371 -0.14(-2.79%)
May 03, 2016 5.230 5.340 4.990 5.010 265,463 -0.25(-4.75%)
May 02, 2016 5.370 5.370 5.170 5.260 440,600 -0.12(-2.23%)
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%)
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.