$8.43 -0.44 (%) SunOpta Inc - NASDAQ

Sep. 1, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
8/31/20158.809.008.718.86336,239
8/28/20158.918.988.688.90337,609
8/27/20158.699.018.608.95460,809
8/26/20158.258.608.098.591,070,897
8/25/20158.598.598.088.19736,431
8/24/20158.128.448.008.35994,415
8/21/20158.488.668.218.601,273,265
8/20/20158.808.888.608.62464,538
8/19/20159.299.308.768.861,022,901
8/18/20159.459.569.249.371,046,114
8/17/20159.559.589.309.51572,704
8/14/20159.459.639.289.62545,787
8/13/20159.949.949.129.491,164,372
8/12/20159.9310.229.569.861,011,261
8/11/201510.6710.7510.4210.46236,498
8/10/201510.7910.9510.6010.77192,060
8/7/201510.9411.0010.7110.78208,974
8/6/201511.0211.1010.8710.99211,874
8/5/201511.1511.3610.8611.05531,387
8/4/201510.9311.3910.8111.15582,903
8/3/201510.7011.0010.6510.95359,540
7/31/201510.6810.9510.3910.70356,678
7/30/201510.3010.3910.2610.31505,437
7/29/201510.3210.4610.1210.32479,456
7/28/201510.0610.249.9510.20269,023
7/27/20159.9610.049.8910.00342,098
7/24/201510.0910.099.9510.02187,561
7/23/201510.2010.2410.0310.0761,674
7/22/201510.2010.2910.0910.21187,719
7/21/201510.1910.2710.0710.24281,345
7/20/201510.5010.5010.0810.18193,555
7/17/201510.7110.7110.4010.44147,620
7/16/201510.4610.9310.4410.75309,952
7/15/201510.5210.5210.2410.2593,922
7/14/201510.2310.5810.2310.49157,144
7/13/201510.2410.3110.1010.28199,453
7/10/201510.1010.3110.0010.17402,560
7/9/201510.0010.129.8810.01424,503
7/8/20159.9810.249.659.86537,312
7/7/201510.3010.309.8610.24390,265
7/6/201510.4510.5510.0810.30285,193
7/2/201510.7310.8310.4310.52159,862
7/1/201510.8010.9210.5910.73170,846
6/30/201510.9710.9710.6410.73196,312
6/29/201510.7810.8610.7310.81425,443
6/26/201510.9310.9710.8010.85260,782
6/25/201510.8310.8710.7010.80159,400
6/24/201510.8010.8510.7110.79228,103
6/23/201510.7810.8410.6110.84169,723
6/22/201510.5510.8510.5010.80264,553
6/19/201510.2710.6610.2110.46245,928
6/18/201510.2110.3210.1710.25244,264
6/17/201510.3510.4210.1010.16160,711
6/16/201510.2010.4810.1210.29368,094
6/15/201510.0610.3210.0410.25205,896
6/12/201510.0110.189.8410.15303,871
6/11/201510.1710.329.8310.09623,465
6/10/201510.5510.6410.1710.18216,140
6/9/201510.5510.7010.4210.48252,899
6/8/201510.2110.6610.1910.58301,310
6/5/201510.3010.3210.0810.23162,201
6/4/201510.4410.4410.2410.28118,357
6/3/201510.1210.4910.0010.45302,997
6/2/201510.0110.119.9710.07197,762
6/1/201510.1610.169.9510.05200,825
5/29/201510.3210.3410.1310.14127,946
5/28/201510.3210.5310.2110.34286,159
5/27/201510.3510.4210.2810.38332,885
5/26/201510.5410.5410.2910.35458,939
5/22/201510.7210.8010.4810.59131,751
5/21/201510.8310.9810.7610.78182,269
5/20/201510.7510.9910.5310.84308,129
5/19/201510.4610.7510.3310.74181,749
5/18/201510.7710.7710.3910.50186,887
5/15/201510.3910.6810.1910.60673,596
5/14/201510.2010.3910.1210.30135,425
5/13/201510.3210.469.6910.12338,750
5/12/201510.0110.239.9610.07341,061
5/11/201510.1510.2310.0610.08157,560
5/8/201510.0810.2610.0810.12126,328
5/7/20159.9610.209.9210.04249,643
5/6/201510.0410.059.949.96178,623
5/5/201510.2010.329.899.96265,817
5/4/201510.0810.349.9310.18218,138
5/1/201510.4210.429.9010.07314,797
4/30/201510.4210.6810.2710.34119,291
4/29/201510.6310.6610.4710.51230,852
4/28/201510.4210.6510.3010.65234,050
4/27/201510.6010.6710.2410.39263,652
4/24/201510.9010.9710.4710.56172,999
4/23/201510.7710.9110.4810.88272,415
4/22/201510.9710.9710.6410.77309,905
4/21/201511.3211.3210.9310.97175,850
4/20/201511.1111.3711.0711.25201,236
4/17/201511.4111.4110.8611.03396,296
4/16/201511.4711.6111.3711.49373,364
4/15/201511.2311.4311.1811.40358,916
4/14/201511.2111.3311.1711.23242,079
4/13/201511.1111.2811.0611.18207,919
4/10/201511.2011.3211.0511.10215,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!