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 (%)
Jun 28, 2019 3.210 3.330 3.120 3.290 530,200 +0.11(+3.46%)
Jun 27, 2019 3.190 3.230 3.150 3.180 254,795 -0.01(-0.31%)
Jun 26, 2019 3.170 3.240 3.150 3.190 317,273 +0.04(+1.27%)
Jun 25, 2019 3.220 3.230 3.125 3.150 271,233 -0.09(-2.78%)
Jun 24, 2019 3.250 3.290 3.150 3.240 293,107 -0.03(-0.92%)
Jun 21, 2019 3.500 3.510 3.260 3.270 311,000 -0.22(-6.30%)
Jun 20, 2019 3.530 3.530 3.440 3.490 357,212 -0.02(-0.57%)
Jun 19, 2019 3.560 3.590 3.420 3.510 260,745 -0.08(-2.23%)
Jun 18, 2019 3.650 3.692 3.520 3.590 332,609 -0.05(-1.37%)
Jun 17, 2019 3.670 3.680 3.590 3.640 274,696 -0.05(-1.36%)
Jun 14, 2019 3.720 3.730 3.620 3.690 189,100 -0.03(-0.81%)
Jun 13, 2019 3.740 3.770 3.670 3.720 133,058 -0.02(-0.53%)
Jun 12, 2019 3.790 3.870 3.720 3.740 165,055 -0.08(-2.09%)
Jun 11, 2019 3.800 3.840 3.760 3.820 229,562 +0.02(+0.53%)
Jun 10, 2019 3.750 3.890 3.690 3.800 304,842 +0.05(+1.33%)
Jun 07, 2019 3.860 3.925 3.660 3.750 288,300 -0.10(-2.60%)
Jun 06, 2019 3.940 4.070 3.840 3.850 349,059 -0.10(-2.53%)
Jun 05, 2019 4.000 4.020 3.840 3.950 366,658 -0.03(-0.75%)
Jun 04, 2019 3.940 4.050 3.880 3.980 327,303 +0.14(+3.65%)
Jun 03, 2019 3.820 3.880 3.730 3.840 410,821 +0.03(+0.79%)
May 31, 2019 3.930 3.940 3.780 3.810 293,900 -0.18(-4.51%)
May 30, 2019 3.960 4.049 3.890 3.990 159,039 +0.03(+0.76%)
May 29, 2019 3.960 4.040 3.840 3.960 349,879 -0.05(-1.25%)
May 28, 2019 4.230 4.250 3.980 4.010 346,682 -0.22(-5.20%)
May 24, 2019 4.130 4.300 4.090 4.230 308,900 +0.09(+2.17%)
May 23, 2019 4.280 4.310 4.100 4.140 218,390 -0.12(-2.82%)
May 22, 2019 4.170 4.330 4.090 4.260 277,331 +0.09(+2.16%)
May 21, 2019 4.330 4.370 4.050 4.170 335,136 -0.08(-1.88%)
May 20, 2019 4.450 4.600 4.200 4.250 322,231 -0.26(-5.76%)
May 17, 2019 4.380 4.720 4.340 4.510 699,200 +0.18(+4.16%)
May 16, 2019 4.350 4.410 4.280 4.330 223,836 -0.08(-1.81%)
May 15, 2019 4.420 4.650 4.350 4.410 631,062 +0.10(+2.32%)
May 14, 2019 4.170 4.390 4.160 4.310 245,956 +0.12(+2.86%)
May 13, 2019 4.250 4.310 4.060 4.190 359,472 -0.18(-4.12%)
May 10, 2019 4.250 4.490 4.220 4.370 541,400 +0.16(+3.80%)
May 09, 2019 3.980 4.291 3.833 4.210 562,812 +0.24(+6.05%)
May 08, 2019 3.620 4.090 3.370 3.970 793,646 +0.44(+12.46%)
May 07, 2019 3.470 3.560 3.470 3.530 354,917 +0.00(+0.00%)
May 06, 2019 3.430 3.565 3.370 3.530 181,011 +0.06(+1.73%)
May 03, 2019 3.560 3.630 3.430 3.470 255,000 -0.09(-2.53%)
May 02, 2019 3.410 3.580 3.360 3.560 190,835 +0.12(+3.49%)
May 01, 2019 3.550 3.560 3.410 3.440 133,233 -0.11(-3.10%)
Apr 30, 2019 3.550 3.610 3.480 3.550 170,949 +0.00(+0.00%)
Apr 29, 2019 3.680 3.700 3.500 3.550 299,533 -0.08(-2.20%)
Apr 26, 2019 3.340 3.639 3.340 3.630 265,900 +0.27(+8.04%)
Apr 25, 2019 3.240 3.380 3.180 3.360 205,380 +0.08(+2.44%)
Apr 24, 2019 3.270 3.300 3.185 3.280 199,840 +0.03(+0.92%)
Apr 23, 2019 3.330 3.390 3.250 3.250 186,344 -0.08(-2.40%)
Apr 22, 2019 3.320 3.390 3.245 3.330 152,073 +0.03(+0.91%)
Apr 18, 2019 3.250 3.345 3.190 3.300 176,400 +0.05(+1.54%)
Apr 17, 2019 3.300 3.320 3.160 3.250 421,220 -0.04(-1.22%)
Apr 16, 2019 3.290 3.330 3.220 3.290 135,901 +0.00(+0.00%)
Apr 15, 2019 3.410 3.410 3.260 3.290 165,521 -0.11(-3.24%)
Apr 12, 2019 3.350 3.410 3.267 3.400 296,800 +0.06(+1.80%)
Apr 11, 2019 3.380 3.420 3.310 3.340 153,806 -0.07(-2.05%)
Apr 10, 2019 3.370 3.440 3.330 3.410 154,277 +0.06(+1.79%)
Apr 09, 2019 3.470 3.490 3.250 3.350 341,922 -0.12(-3.46%)
Apr 08, 2019 3.550 3.590 3.410 3.470 227,631 -0.11(-3.07%)
Apr 05, 2019 3.610 3.670 3.540 3.580 123,900 -0.06(-1.65%)
Apr 04, 2019 3.640 3.730 3.580 3.640 294,922 +0.00(+0.00%)
Apr 03, 2019 3.680 3.760 3.620 3.640 382,274 -0.05(-1.36%)
Apr 02, 2019 3.400 3.790 3.380 3.690 1,318,976 +0.33(+9.82%)
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.