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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
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 (%)
Feb 28, 2017 7.150 7.200 7.050 7.200 259,204 +0.00(+0.00%)
Feb 27, 2017 7.200 7.277 7.150 7.200 134,697 -0.10(-1.37%)
Feb 24, 2017 7.250 7.350 7.100 7.300 225,394 +0.00(+0.00%)
Feb 23, 2017 7.250 7.400 7.150 7.300 163,799 +0.10(+1.39%)
Feb 22, 2017 7.250 7.300 7.150 7.200 295,412 -0.10(-1.37%)
Feb 21, 2017 7.200 7.400 7.150 7.300 216,178 +0.10(+1.39%)
Feb 17, 2017 7.200 7.200 7.200 0 -0.05(-0.69%)
Feb 16, 2017 7.450 7.525 7.250 7.250 118,784 -0.25(-3.33%)
Feb 15, 2017 7.500 7.550 7.405 7.500 231,296 -0.05(-0.66%)
Feb 14, 2017 7.450 7.550 7.400 7.550 272,536 +0.05(+0.67%)
Feb 13, 2017 7.550 7.600 7.400 7.500 400,857 -0.05(-0.66%)
Feb 10, 2017 7.450 7.600 7.375 7.550 402,066 +0.10(+1.34%)
Feb 09, 2017 7.300 7.550 7.300 7.450 572,953 +0.10(+1.36%)
Feb 08, 2017 7.400 7.450 7.255 7.350 393,211 +0.00(+0.00%)
Feb 07, 2017 7.000 7.525 6.950 7.350 489,117 +0.35(+5.00%)
Feb 06, 2017 6.900 7.050 6.800 7.000 336,800 +0.20(+2.94%)
Feb 03, 2017 6.800 6.900 6.800 6.800 120,107 -0.05(-0.73%)
Feb 02, 2017 6.850 6.900 6.750 6.850 365,817 -0.05(-0.72%)
Feb 01, 2017 6.950 7.100 6.825 6.900 364,713 -0.10(-1.43%)
Jan 31, 2017 7.050 7.150 6.900 7.000 521,486 -0.10(-1.41%)
Jan 30, 2017 7.350 7.400 7.000 7.100 488,099 -0.30(-4.05%)
Jan 27, 2017 7.400 7.450 7.300 7.400 226,962 -0.02(-0.34%)
Jan 26, 2017 7.400 7.500 7.300 7.425 181,750 +0.02(+0.34%)
Jan 25, 2017 7.350 7.500 7.300 7.400 125,255 +0.00(+0.00%)
Jan 24, 2017 7.500 7.600 7.300 7.400 297,556 -0.05(-0.67%)
Jan 23, 2017 7.500 7.550 7.350 7.450 200,478 -0.05(-0.67%)
Jan 20, 2017 7.500 7.550 7.450 7.500 85,205 +0.05(+0.67%)
Jan 19, 2017 7.300 7.450 7.300 7.450 348,749 +0.10(+1.36%)
Jan 18, 2017 7.450 7.550 7.300 7.350 195,569 -0.15(-2.00%)
Jan 17, 2017 7.300 7.500 7.250 7.500 209,503 +0.15(+2.04%)
Jan 13, 2017 7.350 7.350 7.350 0 -0.10(-1.34%)
Jan 12, 2017 7.500 7.600 7.275 7.450 282,546 -0.05(-0.67%)
Jan 11, 2017 7.350 7.500 7.200 7.500 166,408 +0.10(+1.35%)
Jan 10, 2017 7.450 7.550 7.300 7.400 221,026 +0.05(+0.68%)
Jan 09, 2017 7.400 7.550 7.300 7.350 280,440 -0.10(-1.34%)
Jan 06, 2017 7.450 7.550 7.250 7.450 373,023 +0.00(+0.00%)
Jan 05, 2017 7.400 7.550 7.350 7.450 149,310 -0.02(-0.33%)
Jan 04, 2017 7.350 7.550 7.250 7.475 294,407 +0.12(+1.70%)
Jan 03, 2017 7.150 7.425 7.050 7.350 312,442 +0.30(+4.26%)
Dec 30, 2016 7.050 7.050 7.050 0 +0.05(+0.71%)
Dec 29, 2016 6.850 7.100 6.800 7.000 469,250 +0.10(+1.45%)
Dec 28, 2016 7.100 7.100 6.825 6.900 407,117 -0.20(-2.82%)
Dec 27, 2016 7.150 7.175 6.925 7.100 410,845 -0.15(-2.07%)
Dec 23, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 22, 2016 7.250 7.325 7.050 7.200 230,361 -0.15(-2.04%)
Dec 21, 2016 7.400 7.400 7.200 7.350 217,340 +0.00(+0.00%)
Dec 20, 2016 7.300 7.500 7.200 7.350 200,058 +0.05(+0.68%)
Dec 19, 2016 7.250 7.350 7.100 7.300 227,818 +0.00(+0.00%)
Dec 16, 2016 7.250 7.400 7.200 7.300 241,413 +0.00(+0.00%)
Dec 15, 2016 7.150 7.450 7.050 7.300 280,620 +0.15(+2.10%)
Dec 14, 2016 7.300 7.425 7.150 7.150 242,483 -0.25(-3.38%)
Dec 13, 2016 7.500 7.500 7.300 7.400 164,082 -0.10(-1.33%)
Dec 12, 2016 7.550 7.650 7.400 7.500 289,604 -0.10(-1.32%)
Dec 09, 2016 7.400 7.700 7.350 7.600 669,213 +0.15(+2.01%)
Dec 08, 2016 7.400 7.475 7.350 7.450 294,287 +0.00(+0.00%)
Dec 07, 2016 7.300 7.500 7.150 7.450 431,314 +0.20(+2.76%)
Dec 06, 2016 7.300 7.350 7.250 7.250 152,955 -0.05(-0.68%)
Dec 05, 2016 7.400 7.400 7.250 7.300 246,486 -0.10(-1.35%)
Dec 02, 2016 7.350 7.500 7.250 7.400 446,158 +0.15(+2.07%)
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.