Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.195 -0.105 (-1.98%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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 (%)
Apr 29, 2016 5.310 5.410 5.240 5.380 515,855 +0.02(+0.37%)
Apr 28, 2016 5.270 5.400 5.220 5.360 272,663 +0.09(+1.71%)
Apr 27, 2016 5.630 5.690 5.250 5.270 215,480 -0.36(-6.39%)
Apr 26, 2016 5.250 5.675 5.230 5.630 480,802 +0.39(+7.44%)
Apr 25, 2016 5.330 5.490 5.235 5.240 227,347 -0.12(-2.24%)
Apr 22, 2016 5.300 5.430 5.240 5.360 183,744 +0.06(+1.13%)
Apr 21, 2016 5.420 5.440 5.290 5.300 172,573 -0.15(-2.75%)
Apr 20, 2016 5.540 5.580 5.360 5.450 234,166 -0.06(-1.09%)
Apr 19, 2016 5.470 5.530 5.320 5.510 440,097 +0.10(+1.85%)
Apr 18, 2016 5.300 5.445 5.200 5.410 225,224 +0.06(+1.12%)
Apr 15, 2016 5.340 5.500 5.250 5.350 433,284 -0.02(-0.37%)
Apr 14, 2016 5.250 5.400 5.200 5.370 484,667 +0.13(+2.48%)
Apr 13, 2016 5.100 5.300 4.910 5.240 960,541 +0.28(+5.65%)
Apr 12, 2016 4.950 5.180 4.840 4.960 349,087 +0.01(+0.20%)
Apr 11, 2016 4.520 5.020 4.510 4.950 1,186,296 +0.45(+10.00%)
Apr 08, 2016 4.320 4.520 4.320 4.500 427,661 +0.23(+5.39%)
Apr 07, 2016 4.420 4.540 4.240 4.270 160,955 -0.16(-3.61%)
Apr 06, 2016 4.450 4.450 4.210 4.430 446,809 +0.01(+0.23%)
Apr 05, 2016 4.540 4.590 4.390 4.420 249,239 -0.18(-3.91%)
Apr 04, 2016 4.510 4.640 4.330 4.600 327,463 +0.20(+4.55%)
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.