$5.09 +0.03 (%) SunOpta Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
7/22/20165.065.125.015.09126,606
7/21/20165.225.255.035.06260,365
7/20/20165.215.305.105.20302,784
7/19/20165.365.395.055.19533,207
7/18/20165.075.285.035.27392,739
7/15/20165.085.144.975.05559,592
7/14/20165.095.205.025.05626,366
7/13/20165.275.285.045.051,000,976
7/12/20165.215.485.215.28955,851
7/11/20165.065.225.005.20881,707
7/8/20164.895.064.765.031,289,786
7/7/20164.604.944.604.85851,589
7/6/20164.244.614.224.60306,789
7/5/20164.314.384.234.27207,836
7/1/20164.214.384.204.32240,713
6/30/20164.064.264.044.19522,159
6/29/20164.224.254.034.07350,678
6/28/20164.124.203.974.20381,683
6/27/20164.264.353.874.10627,001
6/24/20164.174.204.104.16362,339
6/23/20164.354.434.254.33200,308
6/22/20164.444.464.254.33284,756
6/21/20164.584.664.424.45500,602
6/20/20164.724.764.514.57534,979
6/17/20164.684.874.624.68453,401
6/16/20164.614.714.494.67465,129
6/15/20164.604.754.524.65491,213
6/14/20164.524.654.444.60353,128
6/13/20164.504.574.314.54455,426
6/10/20164.534.664.454.53630,694
6/9/20164.594.624.504.55295,396
6/8/20164.914.924.604.62266,895
6/7/20164.864.954.844.89659,660
6/6/20164.705.004.674.85411,550
6/3/20164.664.824.644.79893,950
6/2/20164.504.874.414.65882,987
6/1/20164.514.564.344.51615,505
5/31/20164.704.864.474.521,924,202
5/27/20163.805.033.604.848,841,953
5/26/20163.543.883.503.822,858,373
5/25/20163.323.653.283.541,601,034
5/24/20163.403.543.163.271,546,240
5/23/20163.864.033.343.35998,585
5/20/20163.803.863.703.75841,101
5/19/20164.014.053.643.78771,533
5/18/20164.134.244.004.05289,807
5/17/20164.364.404.124.18344,028
5/16/20164.494.634.344.38424,767
5/13/20164.454.514.394.45354,357
5/12/20164.604.644.354.46442,778
5/11/20164.484.674.424.61234,363
5/10/20164.654.894.434.47389,222
5/9/20164.674.804.594.71337,172
5/6/20164.734.844.604.65178,594
5/5/20164.864.954.674.73223,036
5/4/20164.955.144.834.87286,371
5/3/20165.235.344.995.01265,463
5/2/20165.375.375.175.26440,600
4/29/20165.315.415.245.38515,855
4/28/20165.275.405.225.36272,663
4/27/20165.635.695.255.27215,480
4/26/20165.255.685.235.63480,802
4/25/20165.335.495.245.24227,347
4/22/20165.305.435.245.36183,744
4/21/20165.425.445.295.30172,573
4/20/20165.545.585.365.45234,166
4/19/20165.475.535.325.51440,097
4/18/20165.305.455.205.41225,224
4/15/20165.345.505.255.35433,284
4/14/20165.255.405.205.37484,667
4/13/20165.105.304.915.24960,541
4/12/20164.955.184.844.96349,087
4/11/20164.525.024.514.951,186,296
4/8/20164.324.524.324.50427,661
4/7/20164.424.544.244.27160,955
4/6/20164.454.454.214.43446,809
4/5/20164.544.594.394.42249,239
4/4/20164.514.644.334.60327,463
4/1/20164.314.434.124.40612,541
3/31/20164.644.724.464.46238,415
3/30/20164.644.764.594.62387,676
3/29/20164.484.754.454.61215,787
3/28/20164.484.544.274.50499,180
3/24/20164.584.584.384.44447,088
3/23/20164.854.854.544.62446,598
3/22/20164.854.934.824.88246,444
3/21/20164.895.014.794.89296,374
3/18/20164.995.034.894.92642,742
3/17/20164.925.074.894.96483,965
3/16/20164.995.074.864.91647,779
3/15/20164.975.044.854.99393,747
3/14/20164.925.054.884.98184,282
3/11/20164.885.024.864.96346,111
3/10/20164.915.074.824.85514,622
3/9/20164.904.954.804.90318,344
3/8/20165.025.094.754.89424,672
3/7/20164.785.084.785.03453,700
3/4/20164.784.844.654.77543,641
3/3/20164.905.004.674.77562,642
3/2/20165.215.274.654.901,342,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center