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 (%)
Jan 31, 2019 4.090 4.190 4.070 4.160 123,090 +0.07(+1.71%)
Jan 30, 2019 4.040 4.120 4.000 4.090 124,430 +0.09(+2.25%)
Jan 29, 2019 4.060 4.100 3.880 4.000 163,508 -0.07(-1.72%)
Jan 28, 2019 4.110 4.157 3.970 4.070 196,495 -0.07(-1.69%)
Jan 25, 2019 4.270 4.270 4.100 4.140 262,000 -0.10(-2.36%)
Jan 24, 2019 4.260 4.350 4.190 4.240 279,035 -0.01(-0.24%)
Jan 23, 2019 4.110 4.330 4.070 4.250 443,528 +0.15(+3.66%)
Jan 22, 2019 4.430 4.430 4.060 4.100 366,984 -0.35(-7.87%)
Jan 18, 2019 4.400 4.470 4.250 4.450 213,300 +0.05(+1.14%)
Jan 17, 2019 4.280 4.440 4.270 4.400 195,501 +0.12(+2.80%)
Jan 16, 2019 4.210 4.310 4.190 4.280 167,034 +0.09(+2.15%)
Jan 15, 2019 4.210 4.250 4.160 4.190 171,586 +0.01(+0.24%)
Jan 14, 2019 4.220 4.290 4.170 4.180 110,784 -0.05(-1.18%)
Jan 11, 2019 4.250 4.320 4.180 4.230 146,000 -0.02(-0.47%)
Jan 10, 2019 4.120 4.270 4.020 4.250 150,978 +0.13(+3.16%)
Jan 09, 2019 4.180 4.250 4.100 4.120 122,615 -0.05(-1.20%)
Jan 08, 2019 4.250 4.270 4.160 4.170 154,532 -0.03(-0.71%)
Jan 07, 2019 4.140 4.260 4.130 4.200 131,330 +0.07(+1.69%)
Jan 04, 2019 3.930 4.180 3.900 4.130 142,100 +0.24(+6.17%)
Jan 03, 2019 4.020 4.300 3.890 3.890 153,341 -0.12(-2.99%)
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.