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 31, 2002 3.100 3.130 3.061 3.100 138,800 +0.41(+15.24%)
May 28, 2002 2.840 2.840 2.680 2.690 20,700 -0.15(-5.28%)
May 27, 2002 2.880 2.880 2.760 2.840 26,400 +0.00(+0.00%)
May 24, 2002 2.880 2.880 2.760 2.840 26,400 -0.04(-1.39%)
May 23, 2002 2.760 2.900 2.760 2.880 29,000 -0.01(-0.35%)
May 22, 2002 2.830 2.930 2.770 2.890 17,000 +0.04(+1.40%)
May 21, 2002 2.920 2.929 2.650 2.850 101,700 -0.08(-2.73%)
May 20, 2002 3.000 3.000 2.820 2.930 59,300 -0.07(-2.33%)
May 17, 2002 3.100 3.100 2.950 3.000 116,800 -0.15(-4.76%)
May 16, 2002 3.200 3.250 3.050 3.150 55,400 -0.10(-3.08%)
May 15, 2002 3.260 3.360 3.190 3.250 65,400 -0.04(-1.22%)
May 14, 2002 3.160 3.200 3.130 3.290 24,400 +0.12(+3.79%)
May 13, 2002 3.240 3.240 3.120 3.170 28,900 -0.01(-0.31%)
May 10, 2002 3.350 3.350 3.180 3.180 19,700 -0.18(-5.36%)
May 09, 2002 3.330 3.600 3.300 3.360 123,300 -0.08(-2.33%)
May 08, 2002 3.180 3.440 3.070 3.440 152,800 +0.26(+8.18%)
May 07, 2002 3.120 3.180 3.020 3.180 40,500 +0.00(+0.00%)
May 06, 2002 3.160 3.180 3.060 3.180 47,700 +0.03(+0.95%)
May 03, 2002 3.030 3.160 3.030 3.150 15,400 +0.14(+4.65%)
May 02, 2002 3.180 3.190 2.910 3.010 133,300 -0.24(-7.38%)
May 01, 2002 3.330 3.340 3.180 3.250 15,800 -0.04(-1.22%)
Apr 30, 2002 3.140 3.380 3.100 3.290 55,900 +0.14(+4.44%)
Apr 29, 2002 3.250 3.330 3.060 3.150 74,000 -0.15(-4.55%)
Apr 26, 2002 3.250 3.380 3.170 3.300 37,500 -0.07(-2.08%)
Apr 25, 2002 3.450 3.450 3.250 3.370 33,300 -0.09(-2.60%)
Apr 24, 2002 3.490 3.600 3.350 3.460 98,700 +0.01(+0.29%)
Apr 23, 2002 3.110 3.500 3.110 3.450 281,900 +0.28(+8.83%)
Apr 22, 2002 3.090 3.170 2.950 3.170 82,700 +0.08(+2.59%)
Apr 19, 2002 3.280 3.300 3.010 3.090 68,700 -0.19(-5.79%)
Apr 18, 2002 3.400 3.500 3.200 3.280 112,400 -0.20(-5.75%)
Apr 17, 2002 3.150 3.650 3.130 3.480 526,100 +0.39(+12.62%)
Apr 16, 2002 2.850 3.190 2.810 3.090 354,600 +0.28(+9.96%)
Apr 15, 2002 2.830 2.900 2.710 2.810 104,600 -0.03(-1.06%)
Apr 12, 2002 2.740 2.840 2.740 2.840 50,700 +0.10(+3.65%)
Apr 11, 2002 2.870 2.870 2.700 2.740 68,400 -0.13(-4.53%)
Apr 10, 2002 2.740 2.870 2.670 2.870 90,600 +0.13(+4.74%)
Apr 09, 2002 2.700 2.850 2.650 2.740 50,300 +0.04(+1.48%)
Apr 08, 2002 2.680 2.700 2.500 2.700 89,600 +0.00(+0.00%)
Apr 05, 2002 2.730 2.840 2.670 2.700 54,800 -0.11(-3.91%)
Apr 04, 2002 2.820 2.880 2.710 2.810 49,900 -0.08(-2.77%)
Apr 03, 2002 2.980 2.980 2.700 2.890 77,400 -0.05(-1.70%)
Apr 02, 2002 3.050 3.060 2.650 2.940 200,900 +0.01(+0.34%)
Apr 01, 2002 2.740 2.960 2.740 2.930 181,600 +0.25(+9.33%)
Mar 29, 2002 2.660 2.740 2.380 2.680 178,900 +0.00(+0.00%)
Mar 28, 2002 2.660 2.740 2.380 2.680 178,900 +0.10(+3.88%)
Mar 27, 2002 2.640 2.640 2.490 2.580 61,500 +0.02(+0.78%)
Mar 26, 2002 2.440 2.650 2.400 2.560 254,200 +0.13(+5.35%)
Mar 25, 2002 2.420 2.430 2.340 2.430 58,500 -0.02(-0.82%)
Mar 22, 2002 2.290 2.470 2.230 2.450 90,800 +0.11(+4.70%)
Mar 21, 2002 2.350 2.350 2.290 2.340 50,400 -0.01(-0.43%)
Mar 20, 2002 2.340 2.350 2.290 2.350 33,600 +0.01(+0.43%)
Mar 19, 2002 2.320 2.350 2.290 2.340 47,300 +0.01(+0.43%)
Mar 18, 2002 2.300 2.350 2.270 2.330 31,200 -0.05(-2.06%)
Mar 15, 2002 2.290 2.379 2.210 2.379 62,300 +0.09(+3.89%)
Mar 14, 2002 2.200 2.290 2.200 2.290 62,700 +0.09(+4.09%)
Mar 13, 2002 2.200 2.240 2.170 2.200 25,000 -0.05(-2.22%)
Mar 12, 2002 2.250 2.250 2.240 2.250 5,800 +0.00(+0.00%)
Mar 11, 2002 2.150 2.260 2.130 2.250 23,300 +0.10(+4.65%)
Mar 08, 2002 2.130 2.190 2.130 2.150 28,500 +0.02(+0.94%)
Mar 07, 2002 2.150 2.200 2.110 2.130 14,000 -0.02(-0.93%)
Mar 06, 2002 2.190 2.200 2.110 2.150 22,500 -0.04(-1.83%)
Mar 05, 2002 2.190 2.200 2.110 2.190 18,500 +0.07(+3.55%)
Mar 04, 2002 2.230 2.240 2.110 2.115 21,000 -0.08(-3.86%)
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.