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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 28, 2018 7.100 7.200 7.050 7.100 201,636 -0.05(-0.70%)
Mar 27, 2018 7.150 7.300 7.050 7.150 213,103 +0.05(+0.70%)
Mar 26, 2018 7.100 7.200 7.000 7.100 251,358 +0.05(+0.71%)
Mar 23, 2018 7.250 7.400 7.000 7.050 297,524 -0.25(-3.42%)
Mar 22, 2018 7.350 7.500 7.300 7.300 280,864 -0.05(-0.68%)
Mar 21, 2018 7.300 7.400 7.210 7.350 138,317 +0.00(+0.00%)
Mar 20, 2018 7.350 7.450 7.150 7.350 283,277 +0.05(+0.68%)
Mar 19, 2018 7.200 7.500 7.150 7.300 131,391 +0.05(+0.69%)
Mar 16, 2018 7.250 7.350 7.100 7.250 515,097 +0.00(+0.00%)
Mar 15, 2018 7.300 7.400 7.100 7.250 282,161 -0.05(-0.68%)
Mar 14, 2018 7.400 7.450 7.300 7.300 143,171 -0.10(-1.35%)
Mar 13, 2018 7.550 7.550 7.300 7.400 188,278 -0.05(-0.67%)
Mar 12, 2018 7.400 7.675 7.375 7.450 401,979 +0.05(+0.68%)
Mar 09, 2018 7.450 7.550 7.350 7.400 202,170 -0.05(-0.67%)
Mar 08, 2018 7.250 7.450 7.250 7.450 287,171 +0.20(+2.76%)
Mar 07, 2018 7.300 7.450 7.200 7.250 339,438 +0.00(+0.00%)
Mar 06, 2018 7.350 7.400 7.000 7.250 228,467 -0.05(-0.68%)
Mar 05, 2018 7.050 7.400 7.025 7.300 413,216 +0.20(+2.82%)
Mar 02, 2018 6.950 7.100 6.900 7.100 214,335 +0.10(+1.43%)
Mar 01, 2018 7.000 7.250 6.900 7.000 242,507 +0.05(+0.72%)
Feb 28, 2018 7.100 7.250 6.700 6.950 230,893 -0.05(-0.71%)
Feb 27, 2018 6.600 7.500 6.272 7.000 1,208,635 +0.30(+4.48%)
Feb 26, 2018 6.900 6.950 6.600 6.700 225,317 -0.25(-3.60%)
Feb 23, 2018 7.050 7.100 6.900 6.950 201,217 -0.05(-0.71%)
Feb 22, 2018 7.000 7.050 6.850 7.000 172,329 +0.05(+0.72%)
Feb 21, 2018 7.000 7.150 6.900 6.950 190,033 -0.05(-0.71%)
Feb 20, 2018 7.050 7.160 6.850 7.000 263,855 -0.10(-1.41%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.10(-1.39%)
Feb 15, 2018 7.150 7.250 7.000 7.200 250,010 +0.10(+1.41%)
Feb 14, 2018 6.950 7.200 6.850 7.100 655,335 +0.15(+2.16%)
Feb 13, 2018 7.000 7.050 6.950 6.950 46,988 -0.05(-0.71%)
Feb 12, 2018 7.050 7.125 6.950 7.000 154,311 +0.00(+0.00%)
Feb 09, 2018 7.000 7.100 6.600 7.000 673,872 +0.05(+0.72%)
Feb 08, 2018 7.000 7.000 6.850 6.950 340,256 +0.00(+0.00%)
Feb 07, 2018 6.850 7.025 6.850 6.950 334,421 +0.05(+0.72%)
Feb 06, 2018 6.750 7.000 6.600 6.900 331,889 +0.00(+0.00%)
Feb 05, 2018 7.050 7.050 6.875 6.900 306,698 -0.15(-2.13%)
Feb 02, 2018 7.150 7.150 6.925 7.050 231,878 -0.15(-2.08%)
Feb 01, 2018 7.350 7.350 7.150 7.200 304,238 -0.20(-2.70%)
Jan 31, 2018 7.550 7.550 7.350 7.400 198,400 -0.15(-1.99%)
Jan 30, 2018 7.650 7.700 7.650 7.550 445,340 -0.15(-1.95%)
Jan 29, 2018 7.800 7.800 7.600 7.700 420,996 -0.15(-1.91%)
Jan 26, 2018 7.850 8.000 7.700 7.850 205,784 +0.00(+0.00%)
Jan 25, 2018 8.000 8.075 7.850 7.850 222,196 -0.20(-2.48%)
Jan 24, 2018 8.000 8.125 7.950 8.050 189,937 +0.05(+0.63%)
Jan 23, 2018 8.100 8.100 7.950 8.000 248,585 -0.15(-1.84%)
Jan 22, 2018 8.100 8.200 8.025 8.150 219,168 +0.00(+0.00%)
Jan 19, 2018 8.050 8.200 8.050 8.150 102,563 +0.10(+1.24%)
Jan 18, 2018 8.050 8.125 8.050 8.050 81,412 +0.00(+0.00%)
Jan 17, 2018 8.100 8.250 8.000 8.050 130,102 -0.05(-0.62%)
Jan 16, 2018 8.100 8.150 8.000 8.100 151,555 +0.05(+0.62%)
Jan 12, 2018 8.050 8.050 8.050 0 -0.05(-0.62%)
Jan 11, 2018 8.000 8.200 8.000 8.100 144,067 +0.15(+1.89%)
Jan 10, 2018 7.950 7.950 294,833 -0.60(-7.02%)
Jan 09, 2018 8.750 8.800 8.400 8.550 215,100 -0.15(-1.72%)
Jan 08, 2018 8.250 8.845 8.250 8.700 593,959 +0.45(+5.45%)
Jan 05, 2018 8.100 8.350 7.950 8.250 222,634 +0.20(+2.48%)
Jan 04, 2018 7.850 8.250 7.800 8.050 192,130 +0.20(+2.55%)
Jan 03, 2018 7.850 7.900 7.800 7.850 77,176 +0.05(+0.64%)
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.