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 (%)
Sep 30, 2003 9.050 9.600 9.050 9.260 458,994 +0.15(+1.65%)
Sep 29, 2003 9.400 9.420 8.750 9.110 464,120 -0.08(-0.87%)
Sep 26, 2003 10.20 10.25 9.060 9.190 932,286 -0.98(-9.64%)
Sep 25, 2003 10.70 10.70 10.10 10.17 543,845 -0.58(-5.40%)
Sep 24, 2003 11.06 11.07 10.42 10.75 770,299 -0.31(-2.80%)
Sep 23, 2003 10.64 11.15 10.30 11.06 554,068 +0.55(+5.23%)
Sep 22, 2003 10.45 10.56 10.15 10.51 349,450 +0.08(+0.77%)
Sep 19, 2003 10.00 10.67 9.910 10.43 828,779 +0.39(+3.88%)
Sep 18, 2003 10.05 10.09 9.890 10.04 596,480 -0.04(-0.40%)
Sep 17, 2003 9.970 10.10 9.600 10.08 1,501,631 +0.22(+2.23%)
Sep 16, 2003 9.300 10.02 9.220 9.860 952,703 +0.67(+7.29%)
Sep 15, 2003 9.000 9.240 8.950 9.190 223,900 +0.15(+1.66%)
Sep 12, 2003 9.180 9.420 8.910 9.040 125,700 -0.12(-1.31%)
Sep 11, 2003 9.400 9.400 8.760 9.160 407,300 -0.14(-1.51%)
Sep 10, 2003 9.470 9.500 9.200 9.300 194,500 -0.17(-1.80%)
Sep 09, 2003 9.240 9.500 9.150 9.470 532,000 +0.30(+3.27%)
Sep 08, 2003 9.000 9.220 8.700 9.170 114,300 +0.28(+3.15%)
Sep 05, 2003 9.070 9.200 8.800 8.890 109,992 -0.07(-0.78%)
Sep 04, 2003 9.290 9.380 8.620 8.960 388,700 -0.35(-3.76%)
Sep 03, 2003 8.990 9.380 8.560 9.310 682,900 +0.37(+4.14%)
Sep 02, 2003 7.900 9.000 7.670 8.940 925,000 +1.08(+13.74%)
Aug 29, 2003 7.820 7.861 7.610 7.860 80,700 +0.06(+0.77%)
Aug 28, 2003 7.540 7.800 7.430 7.800 82,000 +0.26(+3.48%)
Aug 27, 2003 7.450 7.650 7.360 7.538 93,700 +0.19(+2.56%)
Aug 26, 2003 7.580 7.580 7.300 7.350 136,000 -0.17(-2.26%)
Aug 25, 2003 7.790 7.890 7.380 7.520 252,000 -0.21(-2.72%)
Aug 22, 2003 7.830 7.860 7.660 7.730 187,300 +0.07(+0.91%)
Aug 21, 2003 7.360 7.660 7.360 7.660 262,900 +0.26(+3.53%)
Aug 20, 2003 7.270 7.480 7.270 7.399 125,600 -0.04(-0.55%)
Aug 19, 2003 7.360 7.480 7.350 7.440 206,700 +0.10(+1.35%)
Aug 18, 2003 7.270 7.400 7.270 7.341 110,200 -0.06(-0.80%)
Aug 15, 2003 7.410 7.500 7.350 7.400 66,100 -0.05(-0.67%)
Aug 14, 2003 7.500 7.630 7.260 7.450 72,100 -0.04(-0.53%)
Aug 13, 2003 7.550 7.560 7.360 7.490 482,500 +0.00(+0.00%)
Aug 12, 2003 7.020 7.700 7.010 7.490 1,087,000 -0.51(-6.37%)
Aug 11, 2003 7.890 8.030 7.730 8.000 423,900 +0.21(+2.70%)
Aug 08, 2003 7.860 7.900 7.600 7.790 430,600 +0.05(+0.65%)
Aug 07, 2003 7.350 7.850 7.350 7.740 550,000 +0.30(+4.05%)
Aug 06, 2003 6.990 7.450 6.990 7.439 492,000 +0.36(+5.07%)
Aug 05, 2003 6.920 7.140 6.780 7.080 345,600 +0.23(+3.36%)
Aug 04, 2003 6.860 7.340 6.590 6.850 234,800 +0.03(+0.44%)
Aug 01, 2003 6.800 7.120 6.800 6.820 120,700 -0.18(-2.57%)
Jul 31, 2003 6.890 7.160 6.800 7.000 197,800 -0.12(-1.69%)
Jul 30, 2003 7.080 7.353 6.903 7.120 69,200 -0.09(-1.25%)
Jul 29, 2003 6.990 7.290 6.990 7.210 185,300 +0.16(+2.27%)
Jul 28, 2003 7.350 7.350 6.980 7.050 105,200 -0.24(-3.29%)
Jul 25, 2003 7.190 7.350 7.110 7.290 108,600 -0.01(-0.14%)
Jul 24, 2003 7.420 7.580 7.150 7.300 51,100 -0.07(-0.95%)
Jul 23, 2003 7.160 7.590 6.960 7.370 305,600 +0.29(+4.11%)
Jul 22, 2003 6.860 7.180 6.680 7.079 483,300 +0.21(+3.04%)
Jul 21, 2003 6.950 7.030 6.600 6.870 131,600 -0.08(-1.15%)
Jul 18, 2003 7.040 7.100 6.850 6.950 129,100 -0.10(-1.42%)
Jul 17, 2003 7.020 7.060 6.430 7.050 490,200 -0.05(-0.69%)
Jul 16, 2003 5.740 7.480 5.070 7.099 1,197,100 +0.61(+9.38%)
Jul 15, 2003 6.630 7.100 6.300 6.490 303,600 -0.31(-4.56%)
Jul 14, 2003 7.200 7.300 6.720 6.800 209,100 -0.49(-6.72%)
Jul 11, 2003 7.320 7.500 7.050 7.290 191,864 -0.11(-1.49%)
Jul 10, 2003 7.460 7.650 7.390 7.400 73,500 -0.06(-0.80%)
Jul 09, 2003 7.770 7.850 7.280 7.460 202,500 -0.33(-4.24%)
Jul 08, 2003 8.020 8.020 7.700 7.790 322,700 -0.11(-1.39%)
Jul 07, 2003 7.500 8.064 7.360 7.900 1,076,700 +0.61(+8.37%)
Jul 03, 2003 7.350 7.360 7.240 7.290 118,800 -0.01(-0.14%)
Jul 02, 2003 7.020 7.370 6.860 7.300 92,958 +0.38(+5.49%)
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.