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 (%)
Jan 29, 2010 3.000 3.030 2.860 2.910 272,518 -0.08(-2.68%)
Jan 28, 2010 3.130 3.170 2.950 2.990 959,556 -0.14(-4.47%)
Jan 27, 2010 3.040 3.140 2.930 3.130 203,471 +0.07(+2.29%)
Jan 26, 2010 3.120 3.160 3.060 3.060 503,500 -0.07(-2.24%)
Jan 25, 2010 3.220 3.230 3.050 3.130 202,279 -0.10(-3.10%)
Jan 22, 2010 3.100 3.280 3.071 3.230 343,159 +0.08(+2.54%)
Jan 21, 2010 3.250 3.280 3.140 3.150 200,604 +0.05(+1.61%)
Jan 20, 2010 3.170 3.190 3.070 3.100 201,298 -0.05(-1.59%)
Jan 19, 2010 3.170 3.270 3.110 3.150 167,431 -0.04(-1.25%)
Jan 15, 2010 3.160 3.190 3.190 3.190 212,800 +0.02(+0.63%)
Jan 14, 2010 3.230 3.240 3.150 3.170 101,931 -0.04(-1.25%)
Jan 13, 2010 3.120 3.271 3.120 3.210 432,409 +0.14(+4.56%)
Jan 12, 2010 3.140 3.160 3.070 3.070 167,861 -0.08(-2.54%)
Jan 11, 2010 3.160 3.220 3.130 3.150 204,558 +0.00(+0.16%)
Jan 08, 2010 3.180 3.230 3.080 3.145 354,620 -0.02(-0.47%)
Jan 07, 2010 3.210 3.240 3.080 3.160 458,055 -0.05(-1.56%)
Jan 06, 2010 3.310 3.340 3.200 3.210 229,408 -0.13(-3.89%)
Jan 05, 2010 3.350 3.370 3.300 3.340 204,778 -0.02(-0.60%)
Jan 04, 2010 3.405 3.430 3.340 3.360 108,643 +0.00(+0.00%)
Dec 31, 2009 3.390 3.360 3.360 3.360 71,800 -0.02(-0.59%)
Dec 30, 2009 3.320 3.430 3.320 3.380 149,229 +0.03(+1.05%)
Dec 29, 2009 3.310 3.370 3.310 3.345 177,004 +0.02(+0.45%)
Dec 28, 2009 3.420 3.420 3.320 3.330 140,823 -0.03(-0.89%)
Dec 24, 2009 3.340 3.440 3.340 3.360 42,478 +0.00(+0.00%)
Dec 23, 2009 3.310 3.400 3.310 3.360 110,201 +0.03(+0.90%)
Dec 22, 2009 3.400 3.440 3.310 3.330 124,963 -0.06(-1.77%)
Dec 21, 2009 3.400 3.412 3.330 3.390 172,885 +0.05(+1.50%)
Dec 18, 2009 3.310 3.370 3.300 3.340 86,483 +0.01(+0.30%)
Dec 17, 2009 3.360 3.380 3.280 3.330 182,505 -0.05(-1.48%)
Dec 16, 2009 3.400 3.500 3.360 3.380 692,498 -0.02(-0.59%)
Dec 15, 2009 3.400 3.450 3.380 3.400 119,594 -0.06(-1.73%)
Dec 14, 2009 3.470 3.500 3.420 3.460 239,158 +0.00(+0.00%)
Dec 11, 2009 3.390 3.490 3.290 3.460 336,124 +0.07(+2.06%)
Dec 10, 2009 3.540 3.540 3.359 3.390 370,328 +0.05(+1.50%)
Dec 09, 2009 3.230 3.360 3.220 3.340 213,834 +0.12(+3.73%)
Dec 08, 2009 3.090 3.250 3.090 3.220 134,568 +0.10(+3.21%)
Dec 07, 2009 3.250 3.300 3.050 3.120 249,016 -0.14(-4.29%)
Dec 04, 2009 3.270 3.330 3.250 3.260 127,191 -0.02(-0.61%)
Dec 03, 2009 3.420 3.420 3.240 3.280 231,205 -0.17(-4.93%)
Dec 02, 2009 3.490 3.520 3.350 3.450 382,534 -0.03(-0.86%)
Dec 01, 2009 3.450 3.520 3.400 3.480 198,037 +0.12(+3.57%)
Nov 30, 2009 3.670 3.680 3.340 3.360 423,890 -0.31(-8.45%)
Nov 27, 2009 3.550 3.710 3.520 3.670 104,304 +0.00(+0.00%)
Nov 25, 2009 3.710 3.760 3.650 3.670 175,019 -0.05(-1.34%)
Nov 24, 2009 3.770 3.790 3.680 3.720 180,932 -0.08(-2.11%)
Nov 23, 2009 3.750 3.830 3.750 3.800 287,898 +0.05(+1.33%)
Nov 20, 2009 3.650 3.780 3.650 3.750 204,046 +0.03(+0.81%)
Nov 19, 2009 3.650 3.760 3.540 3.720 275,919 +0.04(+1.09%)
Nov 18, 2009 3.750 3.890 3.680 3.680 296,706 -0.11(-2.90%)
Nov 17, 2009 3.690 3.810 3.690 3.790 493,387 +0.04(+1.07%)
Nov 16, 2009 3.540 3.780 3.540 3.750 259,163 +0.24(+6.84%)
Nov 13, 2009 3.420 3.550 3.380 3.510 153,636 +0.11(+3.24%)
Nov 12, 2009 3.300 3.450 3.300 3.400 568,286 +0.07(+2.10%)
Nov 11, 2009 3.240 3.380 3.200 3.330 197,642 +0.14(+4.39%)
Nov 10, 2009 3.430 3.430 3.120 3.190 332,661 -0.22(-6.45%)
Nov 09, 2009 3.370 3.430 3.269 3.410 179,482 +0.12(+3.65%)
Nov 06, 2009 3.620 3.620 3.100 3.290 852,862 -0.42(-11.32%)
Nov 05, 2009 3.700 3.710 3.590 3.710 229,617 +0.03(+0.82%)
Nov 04, 2009 3.690 3.750 3.680 3.680 241,854 +0.01(+0.27%)
Nov 03, 2009 3.630 3.680 3.630 3.670 117,874 -0.01(-0.27%)
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.