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 30, 2009 2.490 2.490 2.300 2.360 147,525 -0.11(-4.45%)
Jan 29, 2009 2.380 2.500 2.308 2.470 131,860 +0.00(+0.00%)
Jan 28, 2009 2.490 2.580 2.420 2.470 230,926 +0.02(+0.82%)
Jan 27, 2009 2.400 2.500 2.400 2.450 126,679 +0.05(+2.08%)
Jan 26, 2009 2.500 2.500 2.270 2.400 198,804 -0.12(-4.76%)
Jan 23, 2009 2.180 2.620 2.150 2.520 318,553 +0.25(+11.01%)
Jan 22, 2009 2.210 2.340 2.150 2.270 317,115 +0.01(+0.44%)
Jan 21, 2009 2.270 2.290 2.110 2.260 245,537 +0.01(+0.44%)
Jan 20, 2009 2.500 2.510 2.240 2.250 175,805 -0.29(-11.42%)
Jan 16, 2009 2.730 2.740 2.430 2.540 180,790 -0.08(-3.05%)
Jan 15, 2009 2.490 2.620 2.300 2.620 241,021 +0.13(+5.22%)
Jan 14, 2009 2.810 2.810 2.470 2.490 437,143 -0.32(-11.39%)
Jan 13, 2009 2.660 2.860 2.570 2.810 663,517 +0.15(+5.64%)
Jan 12, 2009 2.770 3.880 2.450 2.660 1,332,912 +0.21(+8.57%)
Jan 09, 2009 1.990 2.450 1.940 2.450 647,146 +0.49(+25.00%)
Jan 08, 2009 1.920 1.990 1.920 1.960 136,911 +0.09(+4.81%)
Jan 07, 2009 1.900 1.960 1.800 1.870 158,738 -0.07(-3.61%)
Jan 06, 2009 1.980 2.100 1.930 1.940 264,369 +0.02(+1.04%)
Jan 05, 2009 1.900 2.110 1.850 1.920 526,782 +0.05(+2.67%)
Jan 02, 2009 1.660 1.870 1.620 1.870 322,894 +0.30(+19.11%)
Dec 31, 2008 1.540 1.690 1.500 1.570 780,477 +0.07(+4.67%)
Dec 30, 2008 1.510 1.540 1.440 1.500 671,072 -0.05(-3.23%)
Dec 29, 2008 1.670 1.750 1.400 1.550 843,242 -0.17(-9.88%)
Dec 26, 2008 1.660 1.720 1.600 1.720 223,439 +0.06(+3.61%)
Dec 24, 2008 1.690 1.720 1.550 1.660 96,547 +0.03(+1.84%)
Dec 23, 2008 1.550 1.670 1.540 1.630 336,654 +0.03(+1.87%)
Dec 22, 2008 1.830 1.850 1.550 1.600 261,128 -0.17(-9.60%)
Dec 19, 2008 1.890 1.980 1.770 1.770 307,270 -0.17(-8.76%)
Dec 18, 2008 1.900 1.990 1.810 1.940 156,202 +0.05(+2.65%)
Dec 17, 2008 1.910 2.150 1.800 1.890 257,158 -0.01(-0.53%)
Dec 16, 2008 1.580 1.920 1.550 1.900 297,096 +0.35(+22.58%)
Dec 15, 2008 1.630 1.672 1.480 1.550 285,120 -0.08(-4.91%)
Dec 12, 2008 1.540 1.690 1.400 1.630 253,737 +0.11(+7.24%)
Dec 11, 2008 1.860 1.894 1.520 1.520 433,842 -0.34(-18.28%)
Dec 10, 2008 1.860 2.000 1.720 1.860 487,051 +0.04(+2.20%)
Dec 09, 2008 1.690 1.960 1.660 1.820 980,846 +0.07(+4.00%)
Dec 08, 2008 1.510 1.830 1.510 1.750 522,715 +0.24(+15.89%)
Dec 05, 2008 1.490 1.510 1.370 1.510 745,957 +0.02(+1.34%)
Dec 04, 2008 1.630 1.710 1.490 1.490 244,703 -0.10(-6.29%)
Dec 03, 2008 1.581 1.720 1.490 1.590 353,130 +0.10(+6.71%)
Dec 02, 2008 1.500 1.590 1.440 1.490 411,155 -0.01(-0.67%)
Dec 01, 2008 1.940 1.950 1.500 1.500 550,460 -0.40(-21.00%)
Nov 28, 2008 1.500 1.940 1.440 1.899 296,163 +0.46(+31.86%)
Nov 26, 2008 1.380 1.540 1.350 1.440 625,697 +0.06(+4.35%)
Nov 25, 2008 1.390 1.450 1.300 1.380 854,625 +0.09(+6.98%)
Nov 24, 2008 1.280 1.530 1.280 1.290 1,217,508 +0.01(+0.78%)
Nov 21, 2008 1.580 1.580 1.150 1.280 916,528 -0.25(-16.34%)
Nov 20, 2008 1.780 1.780 1.360 1.530 553,004 -0.22(-12.57%)
Nov 19, 2008 1.770 1.830 1.730 1.750 435,843 -0.01(-0.57%)
Nov 18, 2008 2.050 2.060 1.730 1.760 610,391 -0.26(-12.87%)
Nov 17, 2008 2.100 2.160 1.940 2.020 661,477 -0.14(-6.48%)
Nov 14, 2008 2.460 2.490 2.150 2.160 327,393 -0.33(-13.25%)
Nov 13, 2008 2.630 2.790 2.440 2.490 422,638 -0.09(-3.49%)
Nov 12, 2008 2.870 2.870 2.530 2.580 295,505 -0.26(-9.15%)
Nov 11, 2008 2.900 3.000 2.750 2.840 447,396 -0.05(-1.73%)
Nov 10, 2008 3.500 3.500 2.890 2.890 695,831 -0.59(-16.95%)
Nov 07, 2008 3.380 3.520 3.290 3.480 252,767 +0.06(+1.75%)
Nov 06, 2008 4.000 4.010 3.140 3.420 566,602 -0.49(-12.53%)
Nov 05, 2008 4.100 4.270 3.890 3.910 196,438 -0.15(-3.69%)
Nov 04, 2008 4.350 4.530 4.020 4.060 296,794 -0.38(-8.56%)
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.