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 (%)
Jun 30, 2003 7.040 7.060 6.600 7.060 246,200 +0.02(+0.28%)
Jun 27, 2003 7.120 7.170 6.990 7.040 272,500 -0.16(-2.22%)
Jun 26, 2003 6.790 7.200 6.750 7.200 775,700 +0.48(+7.14%)
Jun 25, 2003 6.650 6.790 6.510 6.720 413,900 +0.12(+1.82%)
Jun 24, 2003 6.530 6.750 6.420 6.600 221,700 -0.01(-0.15%)
Jun 23, 2003 6.550 6.720 6.340 6.610 156,900 +0.10(+1.54%)
Jun 20, 2003 6.130 6.710 6.110 6.510 367,900 +0.10(+1.56%)
Jun 19, 2003 6.660 6.740 5.981 6.410 363,200 -0.35(-5.18%)
Jun 18, 2003 6.790 6.790 6.520 6.760 150,700 +0.04(+0.60%)
Jun 17, 2003 7.000 7.000 6.560 6.720 307,900 -0.15(-2.18%)
Jun 16, 2003 6.551 6.990 6.551 6.870 810,700 +0.23(+3.48%)
Jun 13, 2003 6.550 6.750 6.010 6.639 467,400 +0.17(+2.60%)
Jun 12, 2003 6.450 6.630 6.350 6.471 292,900 +0.07(+1.11%)
Jun 11, 2003 6.210 6.440 6.150 6.400 570,500 +0.15(+2.42%)
Jun 10, 2003 6.050 6.260 6.030 6.249 364,500 +0.07(+1.12%)
Jun 09, 2003 6.210 6.270 6.150 6.180 342,500 -0.04(-0.64%)
Jun 06, 2003 6.140 6.300 6.050 6.220 1,220,800 +0.20(+3.32%)
Jun 05, 2003 5.940 6.240 5.940 6.020 703,100 +0.05(+0.84%)
Jun 04, 2003 6.000 6.030 5.890 5.970 344,900 -0.03(-0.50%)
Jun 03, 2003 6.000 6.170 5.890 6.000 561,100 +0.00(+0.00%)
Jun 02, 2003 5.950 6.040 5.910 6.000 765,400 +0.05(+0.86%)
May 30, 2003 5.910 5.960 5.800 5.949 269,100 +0.09(+1.52%)
May 29, 2003 6.050 6.050 5.750 5.860 167,700 -0.14(-2.33%)
May 28, 2003 5.800 6.160 5.750 6.000 788,500 +0.01(+0.17%)
May 27, 2003 5.500 5.990 5.500 5.990 687,600 +0.49(+8.91%)
May 23, 2003 5.480 5.510 5.410 5.500 283,100 +0.05(+0.92%)
May 22, 2003 5.500 5.520 5.350 5.450 194,300 +0.07(+1.30%)
May 21, 2003 5.180 5.480 5.030 5.380 215,000 +0.26(+5.08%)
May 20, 2003 5.010 5.240 4.980 5.120 270,700 +0.10(+1.99%)
May 19, 2003 4.970 5.100 4.850 5.020 102,500 +0.09(+1.83%)
May 16, 2003 4.850 4.970 4.820 4.930 47,800 +0.01(+0.20%)
May 15, 2003 5.010 5.100 4.800 4.920 130,900 -0.10(-1.99%)
May 14, 2003 5.230 5.250 4.900 5.020 293,500 -0.21(-4.02%)
May 13, 2003 5.120 5.250 5.020 5.230 151,300 -0.02(-0.38%)
May 12, 2003 4.820 5.360 4.670 5.250 174,400 +0.55(+11.70%)
May 09, 2003 4.680 4.900 4.470 4.700 283,600 +0.13(+2.84%)
May 08, 2003 4.930 5.130 4.500 4.570 632,600 -0.52(-10.23%)
May 07, 2003 5.280 5.380 5.000 5.091 265,700 -0.15(-2.84%)
May 06, 2003 5.260 5.400 4.960 5.240 583,900 -0.01(-0.19%)
May 05, 2003 5.550 5.780 5.200 5.250 1,185,900 -0.08(-1.50%)
May 02, 2003 5.010 5.450 4.920 5.330 319,100 +0.32(+6.39%)
May 01, 2003 5.210 5.240 4.950 5.010 471,100 +0.01(+0.20%)
Apr 30, 2003 5.000 5.400 4.810 5.000 917,000 +0.00(+0.00%)
Apr 29, 2003 4.910 5.030 4.760 5.000 361,400 +0.16(+3.31%)
Apr 28, 2003 4.810 4.950 4.700 4.840 612,100 +0.20(+4.31%)
Apr 25, 2003 4.360 4.690 4.310 4.640 220,500 +0.29(+6.67%)
Apr 24, 2003 4.320 4.360 4.220 4.350 95,600 +0.05(+1.16%)
Apr 23, 2003 4.220 4.320 4.170 4.300 144,400 +0.05(+1.18%)
Apr 22, 2003 4.180 4.250 4.070 4.250 123,100 +0.08(+1.92%)
Apr 21, 2003 4.150 4.250 4.000 4.170 99,800 +0.05(+1.21%)
Apr 17, 2003 4.070 4.180 4.070 4.120 96,200 +0.06(+1.48%)
Apr 16, 2003 4.010 4.130 4.010 4.060 70,500 +0.00(+0.00%)
Apr 15, 2003 4.030 4.080 4.020 4.060 42,700 +0.05(+1.25%)
Apr 14, 2003 4.100 4.160 3.950 4.010 150,000 -0.06(-1.47%)
Apr 11, 2003 4.120 4.170 4.060 4.070 52,400 -0.08(-1.93%)
Apr 10, 2003 4.210 4.230 4.120 4.150 103,100 -0.04(-0.95%)
Apr 09, 2003 4.230 4.240 4.110 4.190 104,700 +0.00(+0.00%)
Apr 08, 2003 4.190 4.230 3.990 4.190 68,300 +0.16(+3.97%)
Apr 07, 2003 4.250 4.380 4.000 4.030 218,100 -0.21(-4.95%)
Apr 04, 2003 4.190 4.240 4.000 4.240 299,000 +0.09(+2.17%)
Apr 03, 2003 4.220 4.330 4.130 4.150 386,200 -0.07(-1.66%)
Apr 02, 2003 3.950 4.220 3.950 4.220 460,900 +0.26(+6.70%)
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.