$12.48 -0.37 (%) SunOpta Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
9/22/201412.8012.8212.3012.48212,211
9/19/201412.9213.0312.8112.85190,534
9/18/201412.7112.9312.6512.85286,829
9/17/201412.6612.9012.6312.65188,033
9/16/201412.5812.7912.5812.7080,117
9/15/201412.7312.7612.5212.64128,919
9/12/201412.7512.7912.6212.72135,327
9/11/201412.5812.8612.5612.80173,793
9/10/201412.7812.8812.6312.65131,254
9/9/201413.0513.2012.7912.83243,579
9/8/201412.8812.8912.7012.73113,411
9/5/201412.9713.0612.7512.86191,890
9/4/201413.0213.1812.9412.95150,733
9/3/201413.0513.2012.9713.00205,649
9/2/201413.3013.3012.9813.05396,283
8/29/201413.1213.4713.0313.29299,785
8/28/201413.1713.3112.9412.95280,269
8/27/201413.2813.4613.1013.21381,166
8/26/201413.3413.5213.0513.24520,829
8/25/201413.3213.4213.2213.3096,457
8/22/201413.3213.4813.1613.24201,865
8/21/201413.3213.4413.2313.28201,575
8/20/201413.2613.3713.2313.34210,060
8/19/201413.3513.5113.2713.29164,552
8/18/201413.5513.7713.3513.40188,939
8/15/201413.8913.8913.5113.52194,905
8/14/201413.1913.8713.1513.84506,928
8/13/201413.3613.8113.1013.14541,685
8/12/201413.8813.9013.4413.50462,446
8/11/201413.6113.9013.4013.86991,858
8/8/201413.2113.5613.0113.55247,509
8/7/201413.0913.2012.9813.17275,832
8/6/201413.1213.1712.9513.01341,682
8/5/201412.8513.2412.7713.15571,207
8/4/201412.6013.0212.5812.88359,712
8/1/201412.4212.6412.2712.60361,136
7/31/201412.8312.9112.3112.36349,889
7/30/201413.5713.5712.8612.90193,870
7/29/201413.5213.7813.5013.52237,151
7/28/201413.5713.6013.2613.50192,353
7/25/201413.8213.8813.5013.61224,218
7/24/201413.7714.0013.7713.87160,248
7/23/201413.9514.0913.7913.84172,806
7/22/201413.7813.9713.7213.95267,060
7/21/201413.6613.7713.5613.75241,718
7/18/201413.3713.7613.3113.71148,937
7/17/201413.5213.5513.3113.35121,788
7/16/201413.5513.5913.4213.53190,370
7/15/201413.5813.7613.3613.49171,270
7/14/201413.7513.9813.5913.59230,245
7/11/201413.6813.8613.5113.70231,531
7/10/201413.6713.8513.5113.72253,453
7/9/201413.5813.9813.5013.81377,104
7/8/201413.9013.9013.4913.63289,582
7/7/201413.7613.9913.2213.91382,999
7/3/201414.0014.0813.8914.07153,007
7/2/201413.9114.0413.7813.99364,254
7/1/201414.1014.2013.8713.92216,540
6/30/201413.5314.0913.5014.08291,470
6/27/201413.5013.5713.4213.50227,560
6/26/201413.4713.6813.3813.52242,722
6/25/201413.4213.6013.3013.49170,628
6/24/201413.5113.5913.3413.47219,824
6/23/201413.5413.5513.4213.50215,235
6/20/201413.6713.6713.3513.50324,636
6/19/201413.2913.6113.2313.54322,652
6/18/201412.9813.4312.8713.32271,794
6/17/201412.7913.0312.7612.99161,179
6/16/201412.8012.9712.7512.85472,335
6/13/201412.9312.9312.7212.82162,806
6/12/201413.0013.1612.8412.97364,271
6/11/201413.1313.2212.9113.01432,173
6/10/201413.2713.3413.1513.19171,274
6/9/201413.1613.3013.1313.24287,016
6/6/201413.2813.4813.0713.11276,794
6/5/201413.1113.3313.0013.19464,121
6/4/201412.9513.1212.8813.05263,987
6/3/201413.0913.0912.9013.03448,595
6/2/201413.4913.5713.1113.16351,774
5/30/201413.5113.5813.4113.45343,845
5/29/201413.5613.6313.3513.51555,955
5/28/201413.5713.6313.3013.46928,385
5/27/201413.2313.7113.2313.501,044,002
5/23/201412.8613.0812.8213.02326,468
5/22/201412.7012.9912.7012.91752,684
5/21/201412.3312.5912.2512.58666,290
5/20/201412.2812.2912.0812.25369,412
5/19/201412.4412.5512.1212.24387,925
5/16/201412.3412.6012.2312.51331,452
5/15/201412.6712.7911.8912.40737,128
5/14/201412.0012.8611.7512.652,961,565
5/13/201411.3411.3411.0011.25254,454
5/12/201411.0711.3110.9011.30281,309
5/9/201410.7811.0010.7710.94327,999
5/8/201411.3011.4210.7910.83424,782
5/7/201411.6611.6611.2611.29332,664
5/6/201411.8011.8711.5811.66144,351
5/5/201411.7911.8911.5211.84222,291
5/2/201411.9011.9611.7411.86194,133
5/1/201411.6911.8911.5311.88303,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center