Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.610 -0.100 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2016 4.700 4.860 4.470 4.520 1,924,202 -0.32(-6.61%)
May 27, 2016 3.800 4.840 4.840 4.840 8,842,000 +1.02(+26.70%)
May 26, 2016 3.540 3.880 3.500 3.820 2,858,373 +0.28(+7.91%)
May 25, 2016 3.320 3.650 3.280 3.540 1,601,034 +0.27(+8.26%)
May 24, 2016 3.400 3.540 3.160 3.270 1,546,240 -0.08(-2.39%)
May 23, 2016 3.860 4.030 3.340 3.350 998,585 -0.40(-10.67%)
May 20, 2016 3.800 3.860 3.700 3.750 841,101 -0.03(-0.79%)
May 19, 2016 4.010 4.010 3.650 3.780 771,533 -0.27(-6.67%)
May 18, 2016 4.130 4.240 4.000 4.050 289,807 -0.13(-3.11%)
May 17, 2016 4.360 4.370 4.120 4.180 344,028 -0.20(-4.57%)
May 16, 2016 4.490 4.630 4.340 4.380 424,767 -0.07(-1.57%)
May 13, 2016 4.450 4.510 4.390 4.450 354,357 -0.01(-0.22%)
May 12, 2016 4.600 4.640 4.350 4.460 442,778 -0.15(-3.25%)
May 11, 2016 4.480 4.670 4.420 4.610 234,363 +0.14(+3.13%)
May 10, 2016 4.650 4.810 4.430 4.470 389,222 -0.24(-5.10%)
May 09, 2016 4.670 4.780 4.590 4.710 337,172 +0.06(+1.29%)
May 06, 2016 4.730 4.840 4.601 4.650 178,594 -0.08(-1.69%)
May 05, 2016 4.860 4.945 4.670 4.730 223,036 -0.14(-2.87%)
May 04, 2016 4.950 5.140 4.830 4.870 286,371 -0.14(-2.79%)
May 03, 2016 5.230 5.340 4.990 5.010 265,463 -0.25(-4.75%)
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.