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 (%)
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%)
Feb 01, 2013 7.100 7.340 7.080 7.290 272,098 +0.13(+1.82%)
Jan 31, 2013 6.970 7.180 6.970 7.160 309,910 +0.16(+2.29%)
Jan 30, 2013 6.860 7.020 6.850 7.000 146,253 +0.12(+1.74%)
Jan 29, 2013 6.850 6.920 6.820 6.880 361,065 -0.01(-0.15%)
Jan 28, 2013 7.000 7.000 6.830 6.890 286,905 -0.09(-1.29%)
Jan 25, 2013 6.800 6.980 6.750 6.980 347,701 +0.18(+2.65%)
Jan 24, 2013 6.850 6.870 6.730 6.800 628,272 -0.08(-1.16%)
Jan 23, 2013 6.700 6.920 6.700 6.880 359,892 +0.20(+2.99%)
Jan 22, 2013 6.690 6.740 6.600 6.680 331,379 +0.04(+0.60%)
Jan 18, 2013 6.460 6.655 6.460 6.640 155,889 +0.14(+2.15%)
Jan 17, 2013 6.360 6.550 6.270 6.500 102,410 +0.13(+2.04%)
Jan 16, 2013 6.480 6.500 6.340 6.370 156,628 -0.11(-1.70%)
Jan 15, 2013 6.350 6.490 6.300 6.480 102,323 +0.09(+1.41%)
Jan 14, 2013 6.340 6.400 6.301 6.390 45,729 +0.07(+1.11%)
Jan 11, 2013 6.220 6.390 6.220 6.320 98,182 +0.05(+0.80%)
Jan 10, 2013 6.290 6.300 6.210 6.270 41,173 +0.04(+0.64%)
Jan 09, 2013 6.180 6.290 6.110 6.230 93,378 +0.09(+1.47%)
Jan 08, 2013 6.040 6.170 6.040 6.140 155,484 +0.07(+1.15%)
Jan 07, 2013 6.100 6.180 6.010 6.070 96,525 -0.02(-0.33%)
Jan 04, 2013 5.930 6.170 5.890 6.090 200,318 +0.18(+3.05%)
Jan 03, 2013 5.860 6.000 5.850 5.910 182,228 +0.08(+1.37%)
Jan 02, 2013 5.695 5.950 5.640 5.830 329,268 +0.19(+3.37%)
Dec 31, 2012 5.590 5.710 5.580 5.640 283,348 +0.05(+0.89%)
Dec 28, 2012 5.530 5.630 5.530 5.590 302,256 +0.03(+0.54%)
Dec 27, 2012 5.490 5.620 5.270 5.560 212,840 +0.11(+2.02%)
Dec 26, 2012 5.590 5.600 5.280 5.450 152,279 -0.17(-3.02%)
Dec 24, 2012 5.600 5.700 5.540 5.620 18,860 -0.01(-0.18%)
Dec 21, 2012 5.750 5.800 5.610 5.630 107,626 -0.21(-3.60%)
Dec 20, 2012 5.820 5.850 5.790 5.840 46,020 -0.01(-0.17%)
Dec 19, 2012 5.930 5.950 5.750 5.850 67,805 -0.11(-1.84%)
Dec 18, 2012 5.910 6.000 5.910 5.960 60,360 +0.02(+0.33%)
Dec 17, 2012 5.940 5.960 5.830 5.940 73,438 -0.02(-0.34%)
Dec 14, 2012 6.080 6.170 5.900 5.960 321,082 -0.14(-2.30%)
Dec 13, 2012 6.060 6.150 6.040 6.100 72,403 +0.00(+0.00%)
Dec 12, 2012 6.070 6.160 6.060 6.100 97,132 +0.02(+0.33%)
Dec 11, 2012 6.110 6.200 6.070 6.080 78,118 -0.04(-0.65%)
Dec 10, 2012 6.130 6.210 6.000 6.120 53,019 -0.04(-0.65%)
Dec 07, 2012 6.180 6.210 6.130 6.160 149,245 -0.04(-0.65%)
Dec 06, 2012 6.180 6.240 6.170 6.200 134,318 -0.03(-0.47%)
Dec 05, 2012 6.250 6.250 6.190 6.229 503,512 +0.01(+0.15%)
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.