SunOpta Inc $13.52

up +0.02


29/7/2014 04:00 PM  |  NASDAQ : STKL  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
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
4/30/201411.4411.7111.3011.67437,574
4/29/201411.2311.5411.1011.50238,745
4/28/201411.4811.6011.1011.20262,750
4/25/201411.7311.7511.2811.48594,180
4/24/201411.5911.7811.5611.75260,196
4/23/201411.7011.7011.5011.60316,478
4/22/201411.5311.7411.4811.70260,251
4/21/201411.6511.6511.4611.58488,090
4/17/201411.4811.7211.4011.611,045,253
4/16/201412.2312.2311.9312.01259,379
4/15/201411.9012.2711.8112.17513,683
4/14/201411.7611.9311.6611.90318,544
4/11/201411.5011.7911.3911.75450,037
4/10/201411.8611.8611.3711.50556,051
4/9/201411.5411.8411.4311.82490,863
4/8/201411.3811.5411.3411.51228,691
4/7/201411.8111.8511.4011.431,052,398
4/4/201412.0112.1411.8311.90615,215
4/3/201412.0012.1311.8212.05433,605
4/2/201412.2012.2011.9212.00762,855
4/1/201411.8112.2411.7712.21641,570
3/31/201411.7911.8511.7211.81301,984
3/28/201411.5711.8411.5411.76655,985
3/27/201411.3311.6611.2011.66790,411
3/26/201411.0011.3510.9211.34617,914
3/25/201410.8311.0610.8111.02325,217
3/24/201410.7010.9010.5710.81657,590
3/21/201410.6010.7110.6010.68447,681
3/20/201410.4610.6210.3410.55208,386
3/19/201410.7810.7810.4510.52611,776
3/18/201411.0711.0710.6410.75775,873
3/17/201411.0211.1510.9111.09233,998
3/14/201410.7311.0210.7311.00513,228
3/13/201410.7910.9510.5310.78985,619
3/12/201410.2010.8610.2010.72697,707
3/11/201410.2910.5010.2610.34171,651
3/10/20149.9710.309.9010.28346,925
3/7/20149.6110.029.5110.00249,296
Trading Center