SunOpta Inc $11.61

down -0.40


17/4/2014 08:10 PM  |  NASDAQ : STKL  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
4/17/201411.4811.7211.4011.611,045,250
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
4/7/201411.8111.8511.4011.431,052,400
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
3/6/20149.719.809.449.62341,833
3/5/20149.919.919.569.68289,826
3/4/20149.749.919.689.85342,748
3/3/20149.599.889.569.70436,717
2/28/20149.669.779.539.71272,353
2/27/20149.499.659.429.60340,283
2/26/20149.509.569.399.50208,890
2/25/20149.719.739.409.50179,496
2/24/20149.449.789.399.74340,602
2/21/20149.479.569.309.39224,577
2/20/20149.269.669.269.48336,392
2/19/20149.169.359.069.28236,594
2/18/20149.159.219.109.16112,728
2/14/20149.089.228.959.14185,868
2/13/20149.099.268.949.10293,118
2/12/20149.259.309.069.19223,740
2/11/20149.039.319.039.20414,807
2/10/201410.0510.058.929.03371,254
2/7/20148.999.268.049.161,607,640
2/6/20149.199.449.169.31257,775
2/5/20149.239.319.029.13178,559
2/4/20149.069.308.999.28155,676
2/3/20149.329.508.959.07179,631
1/31/20149.389.549.109.35160,541
1/30/20149.619.619.509.54125,976
1/29/20149.739.759.549.55132,531
1/28/20149.559.879.549.77158,965
1/27/20149.669.889.519.62264,132
1/24/201410.0910.159.609.67454,880
1/23/201410.3510.3910.0610.15348,318
1/22/201410.5610.5610.2610.35194,467
1/21/201410.4710.7510.4110.47229,899
1/17/201410.3610.4710.3110.37193,572
1/16/201410.3010.3510.1810.3485,137
1/15/201410.0310.4310.0310.33354,059
1/14/201410.2810.289.9510.12312,006
1/13/201410.5110.5810.1610.29224,138
1/10/201410.6110.8610.4610.58254,002
1/9/201410.4210.7410.4110.55306,251
1/8/20149.9710.469.8910.40313,904
1/7/20149.7510.009.739.96263,046
1/6/20149.929.999.729.73155,631
1/3/20149.989.989.809.92153,675
1/2/20149.949.989.779.91147,128
12/31/20139.9010.089.7610.01324,549
12/30/20139.669.959.669.88178,148
12/27/20139.449.649.369.62175,653
12/26/20139.499.509.409.45138,382
12/24/20139.359.509.259.45117,662
12/23/20139.229.399.159.33272,242
12/20/20138.829.328.829.26398,134
12/19/20138.638.878.598.84197,580
12/18/20138.648.778.598.68352,297
12/17/20138.608.718.568.63168,439
12/16/20138.668.698.518.59191,632
12/13/20138.538.768.358.67349,785
12/12/20138.338.608.278.43290,002
12/11/20138.808.838.378.42687,142
12/10/20139.119.118.818.82175,017
12/9/20139.269.308.999.00182,749
12/6/20139.269.399.169.29163,814
12/5/20139.129.278.959.22146,299
12/4/20139.019.168.939.16315,421
12/3/20139.119.219.009.03247,720
12/2/20139.179.369.099.10223,867
11/29/20139.239.329.039.25120,515
11/27/20139.129.279.029.22245,908
11/26/20139.059.208.949.10407,503
11/25/20139.109.259.009.09395,387
11/22/20139.179.258.989.12283,616
Trading Center