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 (%)
Oct 31, 2018 7.490 7.540 7.380 7.420 294,321 -0.06(-0.80%)
Oct 30, 2018 7.500 7.590 7.440 7.480 636,352 -0.02(-0.27%)
Oct 29, 2018 7.390 7.580 7.345 7.500 588,566 +0.16(+2.18%)
Oct 26, 2018 7.470 7.490 7.280 7.340 393,000 -0.16(-2.13%)
Oct 25, 2018 7.530 7.600 7.310 7.500 312,078 -0.02(-0.27%)
Oct 24, 2018 7.520 7.600 7.276 7.520 246,891 +0.01(+0.13%)
Oct 23, 2018 7.460 7.520 7.180 7.510 271,705 -0.01(-0.13%)
Oct 22, 2018 7.610 7.700 7.490 7.520 267,516 -0.10(-1.31%)
Oct 19, 2018 7.420 7.680 7.410 7.620 289,300 +0.24(+3.25%)
Oct 18, 2018 7.350 7.610 7.350 7.380 545,540 -0.01(-0.14%)
Oct 17, 2018 7.420 7.430 7.280 7.390 264,780 -0.02(-0.27%)
Oct 16, 2018 7.180 7.415 7.140 7.410 375,073 +0.26(+3.64%)
Oct 15, 2018 7.100 7.230 7.075 7.150 169,449 +0.04(+0.56%)
Oct 12, 2018 7.200 7.250 7.060 7.110 332,500 -0.03(-0.42%)
Oct 11, 2018 7.080 7.250 7.000 7.140 918,723 +0.02(+0.28%)
Oct 10, 2018 7.150 7.210 7.120 7.120 169,661 -0.04(-0.56%)
Oct 09, 2018 7.130 7.220 7.100 7.160 263,989 +0.00(+0.00%)
Oct 08, 2018 7.240 7.290 7.110 7.160 274,155 -0.08(-1.10%)
Oct 05, 2018 7.300 7.380 7.140 7.240 269,500 -0.09(-1.23%)
Oct 04, 2018 7.350 7.430 7.270 7.330 100,776 -0.05(-0.68%)
Oct 03, 2018 7.350 7.424 7.320 7.380 198,826 +0.03(+0.41%)
Oct 02, 2018 7.260 7.370 7.258 7.350 181,193 +0.06(+0.82%)
Oct 01, 2018 7.380 7.390 7.250 7.290 163,566 -0.06(-0.82%)
Sep 28, 2018 7.300 7.450 7.300 7.350 195,600 +0.00(+0.00%)
Sep 27, 2018 7.300 7.400 7.200 7.350 212,075 +0.00(+0.00%)
Sep 26, 2018 7.500 7.500 7.250 7.350 333,974 -0.12(-1.67%)
Sep 25, 2018 7.550 7.950 7.410 7.475 174,624 -0.08(-0.99%)
Sep 24, 2018 7.200 7.650 7.200 7.550 325,286 +0.35(+4.86%)
Sep 21, 2018 7.100 7.225 7.100 7.200 5,060,300 +0.15(+2.13%)
Sep 20, 2018 7.100 7.250 6.975 7.050 438,437 -0.05(-0.70%)
Sep 19, 2018 7.250 7.250 6.900 7.100 220,254 -0.10(-1.39%)
Sep 18, 2018 7.350 7.350 7.200 7.200 224,463 -0.15(-2.04%)
Sep 17, 2018 7.350 7.450 7.200 7.350 193,269 -0.05(-0.68%)
Sep 14, 2018 7.250 7.550 7.150 7.400 156,200 +0.15(+2.07%)
Sep 13, 2018 7.150 7.350 7.150 7.250 212,517 +0.05(+0.69%)
Sep 12, 2018 7.350 7.375 7.150 7.200 264,381 -0.20(-2.70%)
Sep 11, 2018 7.450 7.450 7.300 7.400 99,455 -0.05(-0.67%)
Sep 10, 2018 7.550 7.550 7.400 7.450 62,086 +0.00(+0.00%)
Sep 07, 2018 7.400 7.600 7.325 7.450 110,100 +0.00(+0.00%)
Sep 06, 2018 7.500 7.800 7.450 7.450 131,056 -0.10(-1.32%)
Sep 05, 2018 7.350 7.600 7.250 7.550 1,244,867 +0.15(+2.03%)
Sep 04, 2018 7.550 7.700 7.400 7.400 138,127 -0.25(-3.27%)
Aug 31, 2018 7.650 7.650 7.650 0 -0.05(-0.65%)
Aug 30, 2018 7.700 7.750 7.650 7.700 167,845 +0.05(+0.65%)
Aug 29, 2018 7.450 7.750 7.450 7.650 289,336 +0.10(+1.32%)
Aug 28, 2018 7.700 7.700 7.500 7.550 141,590 -0.10(-1.31%)
Aug 27, 2018 7.800 7.850 7.600 7.650 229,135 -0.05(-0.65%)
Aug 24, 2018 7.800 8.100 7.650 7.700 375,100 -0.15(-1.91%)
Aug 23, 2018 8.050 8.050 7.800 7.850 363,781 -0.15(-1.88%)
Aug 22, 2018 8.200 8.300 8.000 8.000 439,048 -0.25(-3.03%)
Aug 21, 2018 8.200 8.250 7.975 8.250 182,819 +0.05(+0.61%)
Aug 20, 2018 7.800 8.375 7.800 8.200 467,663 +0.45(+5.81%)
Aug 17, 2018 7.800 7.850 7.650 7.750 99,500 -0.10(-1.27%)
Aug 16, 2018 7.650 8.150 7.650 7.850 209,331 +0.15(+1.95%)
Aug 15, 2018 7.800 7.900 7.650 7.700 153,980 -0.10(-1.28%)
Aug 14, 2018 8.200 8.200 7.700 7.800 421,775 -0.35(-4.29%)
Aug 13, 2018 8.150 8.250 8.100 8.150 180,992 -0.05(-0.61%)
Aug 10, 2018 8.050 8.350 8.050 8.200 175,100 +0.10(+1.23%)
Aug 09, 2018 8.100 8.400 8.100 8.100 316,674 -0.15(-1.82%)
Aug 08, 2018 8.500 8.500 7.800 8.250 486,121 -0.10(-1.20%)
Aug 07, 2018 8.500 8.600 8.200 8.350 165,456 -0.20(-2.34%)
Aug 06, 2018 8.450 8.700 8.400 8.550 99,195 +0.00(+0.00%)
Aug 03, 2018 8.450 8.650 8.350 8.550 123,400 +0.15(+1.79%)
Aug 02, 2018 8.150 8.500 8.150 8.400 126,706 +0.20(+2.44%)
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.