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

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 30, 2012 5.430 5.560 5.340 5.470 129,224 +0.06(+1.11%)
Mar 29, 2012 5.380 5.480 5.380 5.410 89,210 +0.00(+0.00%)
Mar 28, 2012 5.390 5.480 5.350 5.410 95,415 +0.02(+0.37%)
Mar 27, 2012 5.440 5.440 5.290 5.390 196,322 -0.06(-1.10%)
Mar 26, 2012 5.290 5.475 5.270 5.450 276,390 +0.20(+3.81%)
Mar 23, 2012 5.170 5.270 5.160 5.250 80,649 +0.02(+0.38%)
Mar 22, 2012 5.230 5.310 5.200 5.230 51,005 -0.04(-0.76%)
Mar 21, 2012 5.300 5.320 5.200 5.270 211,136 -0.04(-0.75%)
Mar 20, 2012 5.280 5.430 5.190 5.310 90,767 -0.01(-0.19%)
Mar 19, 2012 5.260 5.370 5.250 5.320 200,694 +0.05(+0.95%)
Mar 16, 2012 5.340 5.340 5.240 5.270 75,527 -0.04(-0.75%)
Mar 15, 2012 5.270 5.400 5.270 5.310 72,435 +0.03(+0.57%)
Mar 14, 2012 5.350 5.350 5.220 5.280 225,603 -0.07(-1.31%)
Mar 13, 2012 5.270 5.410 5.220 5.350 150,105 +0.12(+2.29%)
Mar 12, 2012 5.250 5.290 5.200 5.230 67,223 -0.02(-0.38%)
Mar 09, 2012 5.300 5.300 5.200 5.250 286,352 -0.02(-0.38%)
Mar 08, 2012 5.250 5.300 5.100 5.270 496,822 +0.06(+1.15%)
Mar 07, 2012 5.020 5.400 5.020 5.210 516,606 +0.10(+1.96%)
Mar 06, 2012 5.030 5.140 4.960 5.110 180,859 +0.03(+0.59%)
Mar 05, 2012 5.170 5.250 4.990 5.080 261,562 -0.07(-1.36%)
Mar 02, 2012 5.040 5.200 5.040 5.150 155,426 +0.10(+1.98%)
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.