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

Sunopta Inc (NQ: STKL )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 24, 2011 7.720 7.750 7.700 7.700 255,646 +0.04(+0.46%)
May 23, 2011 7.730 7.730 7.600 7.665 138,760 -0.14(-1.86%)
May 20, 2011 7.640 7.870 7.620 7.810 245,157 +0.10(+1.30%)
May 19, 2011 7.560 7.720 7.530 7.710 227,081 +0.16(+2.12%)
May 18, 2011 7.400 7.562 7.330 7.550 295,449 +0.16(+2.17%)
May 17, 2011 7.250 7.400 7.170 7.390 299,990 +0.09(+1.23%)
May 16, 2011 7.230 7.340 7.170 7.300 187,991 +0.04(+0.55%)
May 13, 2011 7.470 7.530 7.160 7.260 190,192 -0.20(-2.68%)
May 12, 2011 7.430 7.570 7.250 7.460 323,820 +0.04(+0.61%)
May 11, 2011 7.320 7.430 7.290 7.415 184,804 +0.07(+0.88%)
May 10, 2011 7.210 7.430 7.190 7.350 201,624 +0.14(+1.94%)
May 09, 2011 7.050 7.240 7.020 7.210 219,081 +0.19(+2.71%)
May 06, 2011 7.010 7.120 6.950 7.020 220,153 +0.12(+1.74%)
May 05, 2011 6.910 7.000 6.820 6.900 135,911 -0.10(-1.43%)
May 04, 2011 7.000 7.080 6.910 7.000 178,902 -0.01(-0.14%)
May 03, 2011 6.990 7.090 6.910 7.010 425,991 +0.01(+0.14%)
May 02, 2011 7.000 7.060 6.940 7.000 365,938 -0.06(-0.85%)
Apr 29, 2011 7.040 7.120 7.040 7.060 74,315 +0.00(+0.00%)
Apr 28, 2011 7.040 7.120 6.990 7.060 180,141 +0.00(+0.00%)
Apr 27, 2011 7.020 7.090 7.000 7.060 110,754 +0.04(+0.57%)
Apr 26, 2011 7.030 7.110 6.980 7.020 330,470 -0.03(-0.43%)
Apr 25, 2011 7.160 7.210 7.040 7.050 142,482 -0.10(-1.40%)
Apr 21, 2011 7.200 7.220 7.060 7.150 135,261 -0.01(-0.14%)
Apr 20, 2011 7.110 7.280 7.010 7.160 238,866 +0.10(+1.42%)
Apr 19, 2011 7.050 7.060 6.950 7.060 368,859 +0.01(+0.14%)
Apr 18, 2011 7.040 7.125 6.850 7.050 175,646 -0.15(-2.08%)
Apr 15, 2011 7.310 7.360 7.160 7.200 229,547 -0.15(-2.04%)
Apr 14, 2011 7.220 7.400 7.146 7.350 348,938 +0.10(+1.38%)
Apr 13, 2011 7.450 7.470 7.200 7.250 202,218 -0.14(-1.89%)
Apr 12, 2011 7.660 7.780 7.350 7.390 402,794 -0.34(-4.40%)
Apr 11, 2011 7.900 7.900 7.710 7.730 236,506 -0.16(-2.03%)
Apr 08, 2011 7.970 8.000 7.810 7.890 323,768 -0.06(-0.75%)
Apr 07, 2011 7.840 7.970 7.790 7.950 260,088 +0.08(+1.02%)
Apr 06, 2011 7.680 7.890 7.620 7.870 219,167 +0.20(+2.61%)
Apr 05, 2011 7.560 7.680 7.480 7.670 123,006 +0.11(+1.46%)
Apr 04, 2011 7.690 7.690 7.390 7.560 382,561 -0.09(-1.18%)
Apr 01, 2011 7.450 7.670 7.400 7.650 516,109 +0.22(+2.96%)
Mar 31, 2011 7.280 7.440 7.250 7.430 366,820 +0.17(+2.34%)
Mar 30, 2011 7.150 7.260 7.140 7.260 204,856 +0.11(+1.54%)
Mar 29, 2011 7.060 7.160 7.020 7.150 154,125 +0.11(+1.56%)
Mar 28, 2011 6.880 7.040 6.790 7.040 350,848 +0.20(+2.92%)
Mar 25, 2011 6.740 6.880 6.710 6.840 142,119 +0.11(+1.63%)
Mar 24, 2011 6.780 6.800 6.670 6.730 347,331 -0.01(-0.15%)
Mar 23, 2011 6.650 6.810 6.630 6.740 114,971 +0.10(+1.51%)
Mar 22, 2011 6.610 6.740 6.590 6.640 75,052 +0.02(+0.30%)
Mar 21, 2011 6.490 6.640 6.460 6.620 201,590 +0.15(+2.32%)
Mar 18, 2011 6.440 6.490 6.360 6.470 115,268 +0.12(+1.89%)
Mar 17, 2011 6.510 6.650 6.270 6.350 210,912 -0.11(-1.70%)
Mar 16, 2011 6.500 6.640 6.270 6.460 307,390 -0.02(-0.31%)
Mar 15, 2011 6.300 6.510 6.200 6.480 341,913 -0.14(-2.11%)
Mar 14, 2011 6.630 6.680 6.550 6.620 228,512 -0.08(-1.19%)
Mar 11, 2011 6.770 6.850 6.620 6.700 267,317 -0.16(-2.33%)
Mar 10, 2011 6.940 7.060 6.750 6.860 374,622 -0.13(-1.86%)
Mar 09, 2011 7.300 7.330 6.920 6.990 401,033 -0.24(-3.32%)
Mar 08, 2011 6.960 7.290 6.920 7.230 204,877 +0.21(+2.99%)
Mar 07, 2011 7.000 7.070 6.830 7.020 216,476 +0.02(+0.29%)
Mar 04, 2011 7.120 7.120 6.940 7.000 246,344 -0.12(-1.69%)
Mar 03, 2011 7.170 7.310 7.100 7.120 404,110 -0.01(-0.14%)
Mar 02, 2011 6.980 7.170 6.960 7.130 232,671 +0.19(+2.74%)
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.