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

Sunopta Inc (NQ: STKL )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004 7.200 7.380 7.150 7.180 290,300 -0.12(-1.64%)
Dec 30, 2004 7.560 7.600 7.250 7.300 574,600 -0.29(-3.82%)
Dec 29, 2004 7.180 7.750 7.080 7.590 644,300 +0.46(+6.45%)
Dec 28, 2004 6.640 7.330 6.640 7.130 638,800 +0.43(+6.42%)
Dec 27, 2004 6.631 6.750 6.600 6.700 180,900 -0.03(-0.43%)
Dec 23, 2004 6.790 6.790 6.600 6.729 328,300 +0.02(+0.28%)
Dec 22, 2004 6.710 6.790 6.570 6.710 278,600 +0.01(+0.15%)
Dec 21, 2004 6.650 6.710 6.380 6.700 525,900 +0.09(+1.36%)
Dec 20, 2004 6.680 6.680 6.500 6.610 442,300 +0.10(+1.55%)
Dec 17, 2004 6.490 6.610 6.390 6.509 428,300 +0.08(+1.23%)
Dec 16, 2004 6.230 6.450 6.180 6.430 678,300 +0.20(+3.21%)
Dec 15, 2004 5.910 6.230 5.900 6.230 1,033,100 +0.35(+5.93%)
Dec 14, 2004 6.040 6.040 5.860 5.881 183,900 -0.09(-1.49%)
Dec 13, 2004 6.080 6.080 5.870 5.970 292,500 +0.05(+0.84%)
Dec 10, 2004 5.970 6.000 5.870 5.920 166,400 -0.04(-0.67%)
Dec 09, 2004 5.920 6.044 5.850 5.960 364,400 +0.00(+0.00%)
Dec 08, 2004 5.950 6.000 5.850 5.960 342,100 -0.04(-0.67%)
Dec 07, 2004 6.189 6.189 5.960 6.000 303,100 -0.07(-1.15%)
Dec 06, 2004 6.220 6.250 6.050 6.070 201,400 -0.07(-1.14%)
Dec 03, 2004 6.150 6.240 6.050 6.140 338,300 +0.02(+0.33%)
Dec 02, 2004 6.080 6.140 5.970 6.120 499,900 +0.08(+1.32%)
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.