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 (%)
Sep 30, 2011 4.780 4.980 4.780 4.930 242,378 +0.08(+1.65%)
Sep 29, 2011 4.740 4.910 4.740 4.850 319,325 +0.21(+4.53%)
Sep 28, 2011 4.730 4.800 4.630 4.640 153,222 -0.07(-1.49%)
Sep 27, 2011 4.910 5.020 4.640 4.710 451,917 -0.16(-3.29%)
Sep 26, 2011 4.980 5.080 4.800 4.870 208,104 -0.06(-1.22%)
Sep 23, 2011 4.930 5.090 4.880 4.930 166,772 -0.03(-0.60%)
Sep 22, 2011 5.000 5.160 4.840 4.960 531,716 -0.16(-3.13%)
Sep 21, 2011 5.080 5.280 5.060 5.120 299,984 +0.03(+0.59%)
Sep 20, 2011 5.090 5.160 4.980 5.090 734,708 +0.00(+0.00%)
Sep 19, 2011 4.950 5.110 4.790 5.090 292,971 +0.07(+1.39%)
Sep 16, 2011 5.010 5.080 4.930 5.020 170,245 +0.00(+0.00%)
Sep 15, 2011 4.950 5.080 4.850 5.020 327,577 +0.10(+2.03%)
Sep 14, 2011 4.870 5.000 4.760 4.920 964,091 +0.05(+1.03%)
Sep 13, 2011 4.900 4.910 4.790 4.870 204,053 -0.01(-0.20%)
Sep 12, 2011 4.900 5.000 4.760 4.880 61,526 -0.09(-1.81%)
Sep 09, 2011 5.050 5.142 4.900 4.970 218,218 -0.12(-2.36%)
Sep 08, 2011 4.950 5.290 4.950 5.090 424,765 +0.12(+2.41%)
Sep 07, 2011 4.850 5.040 4.800 4.970 298,522 +0.23(+4.85%)
Sep 06, 2011 4.830 4.909 4.680 4.740 496,434 -0.24(-4.82%)
Sep 02, 2011 4.950 5.020 4.950 4.980 147,510 -0.05(-0.99%)
Sep 01, 2011 5.270 5.360 5.000 5.030 228,213 -0.20(-3.82%)
Aug 31, 2011 5.060 5.280 5.030 5.230 277,050 +0.22(+4.39%)
Aug 30, 2011 5.140 5.180 4.950 5.010 258,070 -0.17(-3.28%)
Aug 29, 2011 5.130 5.290 5.130 5.180 163,211 +0.10(+1.97%)
Aug 26, 2011 5.250 5.290 4.900 5.080 395,578 -0.23(-4.33%)
Aug 25, 2011 5.320 5.510 5.230 5.310 438,298 +0.03(+0.57%)
Aug 24, 2011 5.000 5.380 4.950 5.280 368,377 +0.30(+6.02%)
Aug 23, 2011 4.930 5.030 4.800 4.980 244,854 +0.07(+1.43%)
Aug 22, 2011 4.850 5.020 4.700 4.910 542,623 +0.18(+3.81%)
Aug 19, 2011 4.850 4.970 4.680 4.730 400,311 -0.20(-4.06%)
Aug 18, 2011 5.180 5.220 4.890 4.930 351,289 -0.38(-7.16%)
Aug 17, 2011 5.520 5.530 5.250 5.310 328,140 -0.19(-3.45%)
Aug 16, 2011 5.450 5.550 5.380 5.500 277,544 +0.05(+0.92%)
Aug 15, 2011 5.210 5.490 5.210 5.450 297,698 +0.29(+5.62%)
Aug 12, 2011 5.220 5.350 5.113 5.160 241,418 +0.01(+0.19%)
Aug 11, 2011 5.270 5.390 5.090 5.150 362,910 -0.02(-0.39%)
Aug 10, 2011 4.910 5.250 4.900 5.170 436,248 +0.18(+3.61%)
Aug 09, 2011 4.930 5.020 4.630 4.990 459,015 +0.11(+2.25%)
Aug 08, 2011 4.900 5.077 4.770 4.880 512,125 -0.34(-6.51%)
Aug 05, 2011 5.160 5.337 4.780 5.220 579,437 +0.05(+0.97%)
Aug 04, 2011 5.720 5.720 5.150 5.170 648,226 -0.65(-11.17%)
Aug 03, 2011 5.720 5.930 5.420 5.820 476,585 +0.20(+3.56%)
Aug 02, 2011 5.780 5.940 5.570 5.620 367,251 -0.22(-3.77%)
Aug 01, 2011 5.990 6.050 5.660 5.840 122,268 -0.05(-0.85%)
Jul 29, 2011 6.000 6.140 5.860 5.890 301,943 -0.19(-3.13%)
Jul 28, 2011 6.030 6.150 6.000 6.080 326,311 +0.01(+0.16%)
Jul 27, 2011 6.240 6.240 5.960 6.070 512,578 -0.25(-3.96%)
Jul 26, 2011 6.460 6.500 6.300 6.320 190,358 -0.18(-2.77%)
Jul 25, 2011 6.320 6.510 6.300 6.500 337,506 -0.04(-0.61%)
Jul 22, 2011 6.520 6.700 6.490 6.540 520,762 -0.08(-1.21%)
Jul 21, 2011 6.620 6.750 6.590 6.620 268,775 +0.02(+0.30%)
Jul 20, 2011 6.790 6.790 6.570 6.600 101,055 -0.18(-2.65%)
Jul 19, 2011 6.610 6.790 6.520 6.780 167,753 +0.24(+3.67%)
Jul 18, 2011 6.550 6.620 6.450 6.540 175,329 -0.02(-0.30%)
Jul 15, 2011 6.590 6.710 6.550 6.560 136,419 +0.02(+0.31%)
Jul 14, 2011 6.850 6.850 6.520 6.540 148,145 -0.25(-3.68%)
Jul 13, 2011 6.560 6.830 6.550 6.790 247,923 +0.27(+4.14%)
Jul 12, 2011 6.590 6.590 6.510 6.520 204,427 -0.08(-1.21%)
Jul 11, 2011 6.800 6.800 6.600 6.600 315,295 -0.28(-4.07%)
Jul 08, 2011 6.870 6.950 6.820 6.880 210,256 -0.07(-1.01%)
Jul 07, 2011 7.040 7.040 6.910 6.950 223,282 -0.05(-0.71%)
Jul 06, 2011 6.970 7.050 6.910 7.000 129,788 +0.04(+0.57%)
Jul 05, 2011 7.120 7.120 6.930 6.960 222,225 -0.26(-3.60%)
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.