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 (%)
May 29, 2009 1.750 1.830 1.650 1.770 600,529 +0.05(+2.91%)
May 28, 2009 1.670 1.750 1.650 1.720 350,527 +0.05(+2.99%)
May 27, 2009 1.720 1.800 1.650 1.670 1,035,774 +0.02(+1.21%)
May 26, 2009 1.520 1.720 1.460 1.650 2,355,604 +0.16(+10.73%)
May 22, 2009 1.490 1.550 1.490 1.490 1,397,393 +0.01(+0.68%)
May 21, 2009 1.500 1.500 1.470 1.480 165,706 +0.00(+0.00%)
May 20, 2009 1.520 1.540 1.460 1.480 324,645 -0.02(-1.33%)
May 19, 2009 1.500 1.550 1.460 1.500 391,425 +0.03(+2.03%)
May 18, 2009 1.500 1.560 1.450 1.470 152,296 -0.02(-1.34%)
May 15, 2009 1.630 1.630 1.490 1.490 296,739 -0.09(-5.70%)
May 14, 2009 1.690 1.710 1.570 1.580 484,408 -0.06(-3.66%)
May 13, 2009 1.750 1.770 1.620 1.640 250,135 -0.12(-6.82%)
May 12, 2009 1.830 1.870 1.690 1.760 582,317 -0.10(-5.38%)
May 11, 2009 1.940 1.940 1.820 1.860 207,853 -0.03(-1.59%)
May 08, 2009 1.850 1.950 1.780 1.890 471,098 -0.05(-2.58%)
May 07, 2009 1.900 1.950 1.850 1.940 287,566 +0.02(+1.04%)
May 06, 2009 2.030 2.080 1.900 1.920 312,838 -0.07(-3.27%)
May 05, 2009 1.910 2.040 1.790 1.985 315,391 +0.11(+5.59%)
May 04, 2009 1.780 1.970 1.770 1.880 388,374 +0.15(+8.67%)
May 01, 2009 1.800 1.830 1.700 1.730 137,390 -0.07(-3.89%)
Apr 30, 2009 1.670 1.820 1.670 1.800 229,186 +0.12(+7.14%)
Apr 29, 2009 1.750 1.790 1.660 1.680 64,130 +0.03(+1.82%)
Apr 28, 2009 1.590 1.672 1.560 1.650 79,486 +0.08(+5.10%)
Apr 27, 2009 1.650 1.690 1.570 1.570 350,498 -0.08(-4.85%)
Apr 24, 2009 1.680 1.715 1.620 1.650 179,014 +0.00(+0.00%)
Apr 23, 2009 1.670 1.800 1.610 1.650 211,418 -0.05(-2.94%)
Apr 22, 2009 1.600 1.740 1.560 1.700 293,855 +0.12(+7.59%)
Apr 21, 2009 1.460 1.580 1.410 1.580 212,655 +0.12(+8.22%)
Apr 20, 2009 1.490 1.520 1.410 1.460 234,139 +0.00(+0.00%)
Apr 17, 2009 1.460 1.480 1.400 1.460 249,037 -0.01(-0.68%)
Apr 16, 2009 1.540 1.560 1.400 1.470 259,092 -0.10(-6.37%)
Apr 15, 2009 1.650 1.680 1.500 1.570 141,106 -0.12(-7.10%)
Apr 14, 2009 1.680 1.800 1.660 1.690 149,900 -0.06(-3.43%)
Apr 13, 2009 1.750 1.800 1.740 1.750 130,839 +0.00(+0.00%)
Apr 09, 2009 1.700 1.770 1.700 1.750 217,955 +0.08(+4.79%)
Apr 08, 2009 1.710 1.710 1.570 1.670 146,294 -0.04(-2.34%)
Apr 07, 2009 1.730 1.740 1.650 1.710 178,691 -0.02(-1.16%)
Apr 06, 2009 1.710 1.760 1.700 1.730 107,588 -0.03(-1.70%)
Apr 03, 2009 1.780 1.780 1.720 1.760 157,565 -0.01(-0.56%)
Apr 02, 2009 1.780 1.800 1.740 1.770 279,065 -0.01(-0.56%)
Apr 01, 2009 1.740 1.790 1.666 1.780 350,477 +0.05(+2.89%)
Mar 31, 2009 1.780 1.780 1.710 1.730 185,122 -0.06(-3.35%)
Mar 30, 2009 1.890 1.890 1.750 1.790 256,026 -0.09(-4.79%)
Mar 26, 2009 1.860 1.950 1.800 1.880 200,470 +0.02(+1.08%)
Mar 25, 2009 2.180 2.290 1.790 1.860 596,237 -0.25(-11.85%)
Mar 24, 2009 1.630 2.240 1.610 2.110 1,124,259 +0.48(+29.45%)
Mar 23, 2009 1.610 1.640 1.370 1.630 364,039 +0.28(+20.74%)
Mar 20, 2009 1.400 1.440 1.340 1.350 229,519 -0.08(-5.59%)
Mar 19, 2009 1.250 1.450 1.220 1.430 908,862 +0.21(+17.21%)
Mar 18, 2009 1.200 1.250 1.170 1.220 402,270 +0.00(+0.00%)
Mar 17, 2009 1.190 1.240 1.140 1.220 552,167 +0.09(+7.96%)
Mar 16, 2009 1.020 1.270 1.020 1.130 941,784 +0.16(+16.49%)
Mar 13, 2009 0.9600 1.000 0.8900 0.9700 1,473,360 +0.04(+4.30%)
Mar 12, 2009 0.9500 0.9600 0.9000 0.9300 445,314 +0.04(+4.49%)
Mar 11, 2009 0.9500 0.9600 0.8800 0.8900 176,003 -0.02(-2.20%)
Mar 10, 2009 0.9700 0.9800 0.8620 0.9100 556,208 -0.02(-2.14%)
Mar 09, 2009 0.9500 0.9599 0.8500 0.9299 246,174 +0.01(+1.08%)
Mar 06, 2009 0.9500 0.9900 0.8600 0.9200 1,780,814 +0.12(+15.00%)
Mar 05, 2009 1.000 1.000 0.7900 0.8000 421,172 -0.15(-15.79%)
Mar 04, 2009 1.030 1.040 0.9500 0.9500 391,392 -0.07(-6.86%)
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.