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

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2002 3.140 3.380 3.100 3.290 55,900 +0.14(+4.44%)
Apr 29, 2002 3.250 3.330 3.060 3.150 74,000 -0.15(-4.55%)
Apr 26, 2002 3.250 3.380 3.170 3.300 37,500 -0.07(-2.08%)
Apr 25, 2002 3.450 3.450 3.250 3.370 33,300 -0.09(-2.60%)
Apr 24, 2002 3.490 3.600 3.350 3.460 98,700 +0.01(+0.29%)
Apr 23, 2002 3.110 3.500 3.110 3.450 281,900 +0.28(+8.83%)
Apr 22, 2002 3.090 3.170 2.950 3.170 82,700 +0.08(+2.59%)
Apr 19, 2002 3.280 3.300 3.010 3.090 68,700 -0.19(-5.79%)
Apr 18, 2002 3.400 3.500 3.200 3.280 112,400 -0.20(-5.75%)
Apr 17, 2002 3.150 3.650 3.130 3.480 526,100 +0.39(+12.62%)
Apr 16, 2002 2.850 3.190 2.810 3.090 354,600 +0.28(+9.96%)
Apr 15, 2002 2.830 2.900 2.710 2.810 104,600 -0.03(-1.06%)
Apr 12, 2002 2.740 2.840 2.740 2.840 50,700 +0.10(+3.65%)
Apr 11, 2002 2.870 2.870 2.700 2.740 68,400 -0.13(-4.53%)
Apr 10, 2002 2.740 2.870 2.670 2.870 90,600 +0.13(+4.74%)
Apr 09, 2002 2.700 2.850 2.650 2.740 50,300 +0.04(+1.48%)
Apr 08, 2002 2.680 2.700 2.500 2.700 89,600 +0.00(+0.00%)
Apr 05, 2002 2.730 2.840 2.670 2.700 54,800 -0.11(-3.91%)
Apr 04, 2002 2.820 2.880 2.710 2.810 49,900 -0.08(-2.77%)
Apr 03, 2002 2.980 2.980 2.700 2.890 77,400 -0.05(-1.70%)
Apr 02, 2002 3.050 3.060 2.650 2.940 200,900 +0.01(+0.34%)
Apr 01, 2002 2.740 2.960 2.740 2.930 181,600 +0.25(+9.33%)
Mar 29, 2002 2.660 2.740 2.380 2.680 178,900 +0.00(+0.00%)
Mar 28, 2002 2.660 2.740 2.380 2.680 178,900 +0.10(+3.88%)
Mar 27, 2002 2.640 2.640 2.490 2.580 61,500 +0.02(+0.78%)
Mar 26, 2002 2.440 2.650 2.400 2.560 254,200 +0.13(+5.35%)
Mar 25, 2002 2.420 2.430 2.340 2.430 58,500 -0.02(-0.82%)
Mar 22, 2002 2.290 2.470 2.230 2.450 90,800 +0.11(+4.70%)
Mar 21, 2002 2.350 2.350 2.290 2.340 50,400 -0.01(-0.43%)
Mar 20, 2002 2.340 2.350 2.290 2.350 33,600 +0.01(+0.43%)
Mar 19, 2002 2.320 2.350 2.290 2.340 47,300 +0.01(+0.43%)
Mar 18, 2002 2.300 2.350 2.270 2.330 31,200 -0.05(-2.06%)
Mar 15, 2002 2.290 2.379 2.210 2.379 62,300 +0.09(+3.89%)
Mar 14, 2002 2.200 2.290 2.200 2.290 62,700 +0.09(+4.09%)
Mar 13, 2002 2.200 2.240 2.170 2.200 25,000 -0.05(-2.22%)
Mar 12, 2002 2.250 2.250 2.240 2.250 5,800 +0.00(+0.00%)
Mar 11, 2002 2.150 2.260 2.130 2.250 23,300 +0.10(+4.65%)
Mar 08, 2002 2.130 2.190 2.130 2.150 28,500 +0.02(+0.94%)
Mar 07, 2002 2.150 2.200 2.110 2.130 14,000 -0.02(-0.93%)
Mar 06, 2002 2.190 2.200 2.110 2.150 22,500 -0.04(-1.83%)
Mar 05, 2002 2.190 2.200 2.110 2.190 18,500 +0.07(+3.55%)
Mar 04, 2002 2.230 2.240 2.110 2.115 21,000 -0.08(-3.86%)
Mar 01, 2002 2.230 2.230 2.200 2.200 69,000 -0.03(-1.35%)
Feb 28, 2002 2.230 2.230 2.200 2.230 32,800 +0.01(+0.45%)
Feb 27, 2002 2.230 2.230 2.200 2.220 6,400 +0.02(+0.91%)
Feb 26, 2002 2.200 2.240 2.200 2.200 81,400 -0.02(-0.90%)
Feb 25, 2002 2.200 2.230 2.190 2.220 25,100 +0.02(+0.91%)
Feb 22, 2002 2.190 2.210 2.190 2.200 17,900 +0.01(+0.46%)
Feb 21, 2002 2.160 2.220 2.110 2.190 65,900 +0.05(+2.34%)
Feb 20, 2002 2.150 2.160 2.140 2.140 47,000 -0.04(-1.83%)
Feb 19, 2002 2.185 2.260 2.150 2.180 73,900 -0.02(-0.91%)
Feb 18, 2002 2.200 2.200 2.100 2.200 36,500 +0.00(+0.00%)
Feb 15, 2002 2.200 2.200 2.100 2.200 36,500 +0.04(+1.85%)
Feb 14, 2002 2.280 2.290 2.160 2.160 25,200 -0.08(-3.57%)
Feb 13, 2002 2.250 2.250 2.170 2.240 13,000 -0.01(-0.44%)
Feb 12, 2002 2.210 2.320 2.200 2.250 9,800 -0.05(-2.17%)
Feb 11, 2002 2.220 2.300 2.210 2.300 13,700 +0.06(+2.68%)
Feb 08, 2002 2.300 2.300 2.200 2.240 13,800 -0.05(-2.18%)
Feb 07, 2002 2.400 2.400 2.200 2.290 34,200 -0.14(-5.76%)
Feb 06, 2002 2.440 2.440 2.400 2.430 14,100 +0.03(+1.25%)
Feb 05, 2002 2.400 2.400 2.350 2.400 45,200 +0.00(+0.00%)
Feb 04, 2002 2.450 2.480 2.370 2.400 129,500 -0.05(-2.04%)
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.