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

Sunopta Inc (NQ: STKL )

5.605 +0.125 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2013 7.300 7.410 7.100 7.270 0 -0.05(-0.68%)
Apr 29, 2013 7.430 7.480 7.300 7.320 143,588 -0.17(-2.27%)
Apr 26, 2013 7.510 7.520 7.420 7.490 86,106 -0.04(-0.53%)
Apr 25, 2013 7.640 7.730 7.510 7.530 119,344 -0.12(-1.57%)
Apr 24, 2013 7.610 7.740 7.610 7.650 0 +0.05(+0.66%)
Apr 23, 2013 7.500 7.620 7.430 7.600 92,234 +0.13(+1.74%)
Apr 22, 2013 7.400 7.470 7.380 7.470 62,344 +0.08(+1.08%)
Apr 19, 2013 7.480 7.510 7.360 7.390 126,913 -0.08(-1.07%)
Apr 18, 2013 7.430 7.490 7.250 7.470 232,679 +0.07(+0.95%)
Apr 17, 2013 7.440 7.520 7.280 7.400 184,106 -0.08(-1.07%)
Apr 16, 2013 7.530 7.650 7.440 7.480 437,590 -0.03(-0.40%)
Apr 15, 2013 7.480 7.550 7.400 7.510 267,345 +0.01(+0.13%)
Apr 12, 2013 7.420 7.550 7.406 7.500 160,968 +0.09(+1.21%)
Apr 11, 2013 7.250 7.430 7.250 7.410 166,659 +0.17(+2.35%)
Apr 10, 2013 7.240 7.250 7.180 7.240 102,543 +0.06(+0.84%)
Apr 09, 2013 7.150 7.210 7.120 7.180 83,071 +0.07(+0.98%)
Apr 08, 2013 7.150 7.150 7.030 7.110 63,806 +0.00(+0.00%)
Apr 05, 2013 7.000 7.110 6.910 7.110 85,137 +0.06(+0.85%)
Apr 04, 2013 7.020 7.070 6.900 7.050 153,247 +0.00(+0.00%)
Apr 03, 2013 7.070 7.100 6.991 7.050 167,472 +0.02(+0.28%)
Apr 02, 2013 7.200 7.210 7.010 7.030 401,052 -0.11(-1.54%)
Apr 01, 2013 7.200 7.230 7.120 7.140 312,419 -0.06(-0.83%)
Mar 28, 2013 6.980 7.250 6.970 7.200 406,339 +0.26(+3.75%)
Mar 27, 2013 7.050 7.080 6.840 6.940 121,067 -0.16(-2.25%)
Mar 26, 2013 7.120 7.240 7.080 7.100 136,097 +0.04(+0.57%)
Mar 25, 2013 6.880 7.090 6.825 7.060 448,908 +0.28(+4.13%)
Mar 22, 2013 6.980 7.020 6.750 6.780 119,196 -0.18(-2.59%)
Mar 21, 2013 6.970 7.110 6.920 6.960 149,292 -0.02(-0.29%)
Mar 20, 2013 6.740 7.040 6.700 6.980 330,027 +0.30(+4.49%)
Mar 19, 2013 6.780 6.780 6.630 6.680 211,916 -0.07(-1.04%)
Mar 18, 2013 6.700 6.780 6.700 6.750 94,076 -0.01(-0.15%)
Mar 15, 2013 6.730 6.780 6.720 6.760 123,704 -0.01(-0.15%)
Mar 14, 2013 6.690 6.770 6.662 6.770 80,580 +0.06(+0.89%)
Mar 13, 2013 6.700 6.750 6.630 6.710 142,193 +0.00(+0.00%)
Mar 12, 2013 6.690 6.755 6.660 6.710 264,276 +0.05(+0.75%)
Mar 11, 2013 6.800 6.830 6.540 6.660 303,651 -0.14(-2.06%)
Mar 08, 2013 6.900 6.930 6.765 6.800 186,241 -0.09(-1.31%)
Mar 07, 2013 6.940 6.940 6.850 6.890 564,705 -0.08(-1.15%)
Mar 06, 2013 7.030 7.040 6.860 6.970 383,837 -0.09(-1.27%)
Mar 05, 2013 7.160 7.160 6.980 7.060 199,658 -0.03(-0.42%)
Mar 04, 2013 7.180 7.190 7.020 7.090 133,114 -0.07(-0.91%)
Mar 01, 2013 6.910 7.170 6.880 7.155 142,456 +0.21(+3.10%)
Feb 28, 2013 6.900 6.976 6.890 6.940 168,951 +0.05(+0.73%)
Feb 27, 2013 6.820 6.920 6.810 6.890 256,852 +0.03(+0.44%)
Feb 26, 2013 6.980 7.010 6.840 6.860 236,529 -0.13(-1.86%)
Feb 25, 2013 7.120 7.200 6.970 6.990 103,849 -0.14(-1.96%)
Feb 22, 2013 7.110 7.140 7.040 7.130 119,411 +0.03(+0.42%)
Feb 21, 2013 7.230 7.250 7.030 7.100 143,607 -0.16(-2.20%)
Feb 20, 2013 7.160 7.310 7.150 7.260 180,616 +0.10(+1.40%)
Feb 19, 2013 7.300 7.300 6.970 7.160 456,858 -0.21(-2.85%)
Feb 15, 2013 7.500 7.500 7.330 7.370 142,306 -0.13(-1.73%)
Feb 14, 2013 7.540 7.570 7.470 7.500 155,477 -0.04(-0.53%)
Feb 13, 2013 7.530 7.540 7.420 7.540 250,771 +0.04(+0.53%)
Feb 12, 2013 7.340 7.550 7.340 7.500 373,267 +0.08(+1.08%)
Feb 11, 2013 7.230 7.485 7.230 7.420 275,948 +0.09(+1.23%)
Feb 08, 2013 7.410 7.550 7.260 7.330 277,789 -0.10(-1.35%)
Feb 07, 2013 7.340 7.440 7.250 7.430 314,270 +0.10(+1.36%)
Feb 06, 2013 7.440 7.440 7.230 7.330 197,534 +0.14(+1.95%)
Feb 04, 2013 7.260 7.279 7.100 7.190 273,266 -0.10(-1.37%)
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.