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

Sunopta Inc (NQ: STKL )

5.610 -0.100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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%)
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.