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 (%)
Nov 30, 2018 4.810 4.870 4.630 4.710 298,100 -0.09(-1.87%)
Nov 29, 2018 4.660 4.850 4.540 4.800 732,752 +0.16(+3.45%)
Nov 28, 2018 4.990 5.050 4.590 4.640 629,473 -0.32(-6.45%)
Nov 27, 2018 4.330 5.030 4.330 4.960 1,006,858 +0.62(+14.29%)
Nov 26, 2018 4.400 4.410 4.200 4.340 3,803,166 -0.03(-0.69%)
Nov 23, 2018 4.280 4.460 4.180 4.370 200,600 +0.13(+3.07%)
Nov 21, 2018 4.240 4.240 4.240 0 -0.12(-2.75%)
Nov 20, 2018 4.280 4.390 4.140 4.360 570,043 +0.07(+1.63%)
Nov 19, 2018 4.370 4.515 4.170 4.290 702,877 -0.09(-2.05%)
Nov 16, 2018 4.610 4.850 4.275 4.380 829,700 -0.26(-5.60%)
Nov 15, 2018 4.710 5.010 4.625 4.640 747,376 -0.06(-1.28%)
Nov 14, 2018 4.980 5.040 4.670 4.700 410,869 -0.22(-4.47%)
Nov 13, 2018 5.320 5.360 4.915 4.920 465,395 -0.44(-8.21%)
Nov 12, 2018 5.270 5.560 5.240 5.360 579,235 +0.12(+2.29%)
Nov 09, 2018 5.340 5.420 5.000 5.240 840,100 -0.21(-3.94%)
Nov 08, 2018 5.870 5.950 5.290 5.455 1,712,213 -0.47(-7.93%)
Nov 07, 2018 6.600 6.900 5.880 5.925 1,021,562 -0.92(-13.50%)
Nov 06, 2018 6.850 7.230 6.760 6.850 306,429 -0.03(-0.44%)
Nov 05, 2018 7.200 7.410 6.810 6.880 303,707 -0.28(-3.91%)
Nov 02, 2018 7.540 7.540 7.030 7.160 348,200 -0.34(-4.53%)
Nov 01, 2018 7.540 7.739 7.450 7.500 2,404,584 +0.08(+1.08%)
Oct 31, 2018 7.490 7.540 7.380 7.420 294,321 -0.06(-0.80%)
Oct 30, 2018 7.500 7.590 7.440 7.480 636,352 -0.02(-0.27%)
Oct 29, 2018 7.390 7.580 7.345 7.500 588,566 +0.16(+2.18%)
Oct 26, 2018 7.470 7.490 7.280 7.340 393,000 -0.16(-2.13%)
Oct 25, 2018 7.530 7.600 7.310 7.500 312,078 -0.02(-0.27%)
Oct 24, 2018 7.520 7.600 7.276 7.520 246,891 +0.01(+0.13%)
Oct 23, 2018 7.460 7.520 7.180 7.510 271,705 -0.01(-0.13%)
Oct 22, 2018 7.610 7.700 7.490 7.520 267,516 -0.10(-1.31%)
Oct 19, 2018 7.420 7.680 7.410 7.620 289,300 +0.24(+3.25%)
Oct 18, 2018 7.350 7.610 7.350 7.380 545,540 -0.01(-0.14%)
Oct 17, 2018 7.420 7.430 7.280 7.390 264,780 -0.02(-0.27%)
Oct 16, 2018 7.180 7.415 7.140 7.410 375,073 +0.26(+3.64%)
Oct 15, 2018 7.100 7.230 7.075 7.150 169,449 +0.04(+0.56%)
Oct 12, 2018 7.200 7.250 7.060 7.110 332,500 -0.03(-0.42%)
Oct 11, 2018 7.080 7.250 7.000 7.140 918,723 +0.02(+0.28%)
Oct 10, 2018 7.150 7.210 7.120 7.120 169,661 -0.04(-0.56%)
Oct 09, 2018 7.130 7.220 7.100 7.160 263,989 +0.00(+0.00%)
Oct 08, 2018 7.240 7.290 7.110 7.160 274,155 -0.08(-1.10%)
Oct 05, 2018 7.300 7.380 7.140 7.240 269,500 -0.09(-1.23%)
Oct 04, 2018 7.350 7.430 7.270 7.330 100,776 -0.05(-0.68%)
Oct 03, 2018 7.350 7.424 7.320 7.380 198,826 +0.03(+0.41%)
Oct 02, 2018 7.260 7.370 7.258 7.350 181,193 +0.06(+0.82%)
Oct 01, 2018 7.380 7.390 7.250 7.290 163,566 -0.06(-0.82%)
Sep 28, 2018 7.300 7.450 7.300 7.350 195,600 +0.00(+0.00%)
Sep 27, 2018 7.300 7.400 7.200 7.350 212,075 +0.00(+0.00%)
Sep 26, 2018 7.500 7.500 7.250 7.350 333,974 -0.12(-1.67%)
Sep 25, 2018 7.550 7.950 7.410 7.475 174,624 -0.08(-0.99%)
Sep 24, 2018 7.200 7.650 7.200 7.550 325,286 +0.35(+4.86%)
Sep 21, 2018 7.100 7.225 7.100 7.200 5,060,300 +0.15(+2.13%)
Sep 20, 2018 7.100 7.250 6.975 7.050 438,437 -0.05(-0.70%)
Sep 19, 2018 7.250 7.250 6.900 7.100 220,254 -0.10(-1.39%)
Sep 18, 2018 7.350 7.350 7.200 7.200 224,463 -0.15(-2.04%)
Sep 17, 2018 7.350 7.450 7.200 7.350 193,269 -0.05(-0.68%)
Sep 14, 2018 7.250 7.550 7.150 7.400 156,200 +0.15(+2.07%)
Sep 13, 2018 7.150 7.350 7.150 7.250 212,517 +0.05(+0.69%)
Sep 12, 2018 7.350 7.375 7.150 7.200 264,381 -0.20(-2.70%)
Sep 11, 2018 7.450 7.450 7.300 7.400 99,455 -0.05(-0.67%)
Sep 10, 2018 7.550 7.550 7.400 7.450 62,086 +0.00(+0.00%)
Sep 07, 2018 7.400 7.600 7.325 7.450 110,100 +0.00(+0.00%)
Sep 06, 2018 7.500 7.800 7.450 7.450 131,056 -0.10(-1.32%)
Sep 05, 2018 7.350 7.600 7.250 7.550 1,244,867 +0.15(+2.03%)
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.