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, 2008 5.570 5.670 5.431 5.530 250,660 +0.08(+1.47%)
Apr 29, 2008 5.390 5.460 5.320 5.450 359,353 +0.02(+0.37%)
Apr 28, 2008 5.380 5.450 5.350 5.430 207,958 +0.08(+1.50%)
Apr 25, 2008 5.150 5.380 5.150 5.350 254,431 +0.24(+4.70%)
Apr 24, 2008 5.020 5.190 4.960 5.110 455,015 +0.10(+2.00%)
Apr 23, 2008 5.200 5.270 5.000 5.010 640,891 -0.18(-3.47%)
Apr 22, 2008 5.400 5.440 5.160 5.190 199,164 -0.22(-4.07%)
Apr 21, 2008 5.150 5.460 5.130 5.410 594,135 +0.28(+5.46%)
Apr 18, 2008 5.230 5.310 5.010 5.130 803,156 +0.06(+1.18%)
Apr 17, 2008 5.010 5.280 5.010 5.070 324,524 +0.01(+0.20%)
Apr 16, 2008 5.020 5.120 5.000 5.060 387,691 +0.07(+1.40%)
Apr 15, 2008 5.000 5.030 4.980 4.990 212,418 -0.01(-0.20%)
Apr 14, 2008 5.030 5.100 4.930 5.000 280,029 -0.06(-1.19%)
Apr 11, 2008 5.000 5.200 4.900 5.060 585,008 -0.01(-0.20%)
Apr 10, 2008 5.000 5.120 4.910 5.070 740,790 +0.05(+1.00%)
Apr 09, 2008 4.980 5.130 4.950 5.020 447,319 +0.08(+1.62%)
Apr 08, 2008 4.850 5.050 4.810 4.940 383,602 +0.09(+1.86%)
Apr 07, 2008 5.000 5.020 4.830 4.850 326,669 -0.16(-3.19%)
Apr 04, 2008 4.980 5.020 4.790 5.010 557,683 +0.02(+0.40%)
Apr 03, 2008 5.100 5.170 4.850 4.990 442,269 -0.05(-0.99%)
Apr 02, 2008 5.240 5.320 4.800 5.040 537,757 -0.17(-3.26%)
Apr 01, 2008 5.140 5.390 4.990 5.210 937,025 +0.11(+2.16%)
Mar 31, 2008 5.080 5.170 5.000 5.100 341,661 +0.00(+0.00%)
Mar 28, 2008 5.420 5.420 5.060 5.100 609,094 -0.31(-5.73%)
Mar 27, 2008 5.700 5.740 5.350 5.410 456,662 -0.29(-5.09%)
Mar 26, 2008 5.300 5.930 5.260 5.700 579,487 +0.45(+8.57%)
Mar 25, 2008 4.890 5.360 4.890 5.250 286,965 +0.39(+8.02%)
Mar 24, 2008 4.840 5.050 4.740 4.860 431,781 +0.06(+1.25%)
Mar 21, 2008 4.890 4.900 4.650 4.800 323,687 +0.00(+0.00%)
Mar 20, 2008 4.890 4.900 4.650 4.800 323,687 -0.09(-1.84%)
Mar 19, 2008 4.840 5.090 4.780 4.890 402,625 +0.02(+0.41%)
Mar 18, 2008 4.730 4.900 4.560 4.870 268,991 +0.20(+4.28%)
Mar 17, 2008 4.800 4.860 4.640 4.670 277,065 -0.26(-5.27%)
Mar 14, 2008 5.050 5.050 4.750 4.930 673,347 -0.06(-1.20%)
Mar 13, 2008 4.980 5.120 4.900 4.990 373,925 -0.11(-2.16%)
Mar 12, 2008 5.250 5.310 4.980 5.100 394,350 -0.09(-1.73%)
Mar 11, 2008 5.050 5.240 4.950 5.190 594,611 +0.21(+4.22%)
Mar 10, 2008 5.000 5.130 4.830 4.980 402,018 -0.04(-0.80%)
Mar 07, 2008 5.160 5.160 4.820 5.020 1,134,941 -0.22(-4.20%)
Mar 06, 2008 5.500 5.560 5.150 5.240 622,561 -0.30(-5.42%)
Mar 05, 2008 5.580 5.720 5.500 5.540 477,406 -0.05(-0.89%)
Mar 04, 2008 5.940 6.010 5.500 5.590 633,849 -0.43(-7.14%)
Mar 03, 2008 6.040 6.050 5.880 6.020 304,245 -0.05(-0.82%)
Feb 29, 2008 6.060 6.150 6.010 6.070 247,573 -0.08(-1.30%)
Feb 28, 2008 6.140 6.310 6.130 6.150 293,029 -0.10(-1.60%)
Feb 27, 2008 6.210 6.360 6.100 6.250 299,135 -0.02(-0.32%)
Feb 26, 2008 6.200 6.310 6.040 6.270 505,506 -0.01(-0.16%)
Feb 25, 2008 6.130 6.300 6.120 6.280 330,265 +0.11(+1.78%)
Feb 22, 2008 6.290 6.410 6.000 6.170 481,313 -0.03(-0.48%)
Feb 21, 2008 6.400 6.400 6.000 6.200 466,491 -0.09(-1.43%)
Feb 20, 2008 6.430 6.430 6.200 6.290 290,240 -0.13(-2.02%)
Feb 19, 2008 6.200 6.620 6.170 6.420 520,107 +0.25(+4.05%)
Feb 18, 2008 6.240 6.240 6.110 6.170 347,618 +0.00(+0.00%)
Feb 15, 2008 6.240 6.240 6.110 6.170 347,618 -0.09(-1.44%)
Feb 14, 2008 6.530 6.530 6.190 6.260 418,470 -0.23(-3.54%)
Feb 13, 2008 6.400 6.490 6.330 6.490 253,943 +0.17(+2.69%)
Feb 12, 2008 6.280 6.490 6.260 6.320 366,335 +0.05(+0.80%)
Feb 11, 2008 6.170 6.320 6.150 6.270 550,006 +0.10(+1.62%)
Feb 08, 2008 6.260 6.340 6.100 6.170 311,226 -0.09(-1.44%)
Feb 07, 2008 6.150 6.270 5.890 6.260 742,939 +0.05(+0.81%)
Feb 06, 2008 6.350 6.430 6.060 6.210 794,840 -0.16(-2.51%)
Feb 05, 2008 6.300 6.540 6.120 6.370 1,481,105 +0.03(+0.47%)
Feb 04, 2008 5.830 6.490 5.700 6.340 2,857,531 +0.74(+13.21%)
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.