$7.40 +0.15 (%) SunOpta Inc - NASDAQ

Dec. 2, 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
12/2/20167.357.507.257.40446,158
12/1/20167.307.407.257.25430,961
11/30/20167.307.357.257.30315,296
11/29/20167.257.337.157.30187,727
11/28/20167.307.357.277.30126,636
11/25/20167.257.357.207.30129,475
11/23/20167.357.357.107.25238,990
11/22/20167.257.387.157.30156,695
11/21/20167.457.457.157.30514,155
11/18/20167.257.407.207.40273,280
11/17/20167.357.407.157.35258,745
11/16/20167.507.507.107.35561,393
11/15/20167.407.407.087.30461,016
11/14/20166.707.406.617.35761,137
11/11/20166.406.706.406.70424,699
11/10/20166.456.636.356.40453,740
11/9/20166.256.836.106.50418,934
11/8/20166.406.756.356.65529,278
11/7/20166.356.506.286.45245,480
11/4/20166.456.536.156.30280,821
11/3/20166.606.656.356.45239,157
11/2/20166.606.756.366.60232,433
11/1/20166.606.756.406.55259,315
10/31/20166.656.756.506.65295,458
10/28/20166.256.606.256.55391,999
10/27/20166.356.486.306.30337,317
10/26/20166.306.456.206.40433,481
10/25/20166.456.456.306.35147,715
10/24/20166.556.556.256.40717,756
10/21/20166.486.526.266.49927,368
10/20/20166.676.686.426.52303,622
10/19/20166.726.726.636.65220,798
10/18/20166.656.736.636.67157,806
10/17/20166.676.796.616.64229,592
10/14/20166.716.746.516.65295,490
10/13/20166.656.756.516.70439,512
10/12/20166.626.816.616.72461,019
10/11/20166.626.786.556.70750,443
10/10/20166.546.736.216.521,177,024
10/7/20167.007.005.736.514,466,101
10/6/20166.987.036.887.00471,035
10/5/20166.967.136.946.99673,966
10/4/20167.047.136.926.96613,520
10/3/20167.027.066.857.00623,754
9/30/20167.037.146.967.06495,011
9/29/20167.027.116.956.97593,541
9/28/20167.007.116.967.06342,987
9/27/20166.947.136.877.02579,442
9/26/20166.947.066.776.91375,815
9/23/20166.957.176.936.96254,723
9/22/20166.957.096.897.02461,273
9/21/20166.917.006.786.93446,963
9/20/20167.007.076.846.90407,580
9/19/20167.047.106.856.991,393,669
9/16/20166.927.076.837.011,239,921
9/15/20166.807.046.706.98883,478
9/14/20166.756.806.426.52314,772
9/13/20166.836.916.676.72636,038
9/12/20166.626.986.486.94747,137
9/9/20166.706.746.586.65747,274
9/8/20166.796.876.666.81242,611
9/7/20166.856.936.736.82624,343
9/6/20166.556.886.436.811,805,340
9/2/20166.496.726.456.54168,788
9/1/20166.666.666.376.43389,549
8/31/20166.646.716.476.64478,468
8/30/20166.326.746.326.67605,817
8/29/20166.196.386.116.35360,292
8/26/20166.256.326.136.19290,050
8/25/20166.376.376.236.25535,932
8/24/20166.526.566.356.40386,493
8/23/20166.516.646.496.55342,084
8/22/20166.646.836.476.51611,399
8/19/20166.416.706.336.611,292,525
8/18/20166.396.496.266.41564,097
8/17/20166.416.416.226.34550,957
8/16/20166.516.606.416.44552,463
8/15/20166.686.786.446.51709,240
8/12/20166.396.986.346.691,600,273
8/11/20165.996.415.946.381,157,081
8/10/20165.566.185.355.991,779,888
8/9/20165.775.855.675.73767,549
8/8/20165.615.815.535.76628,475
8/5/20165.645.705.555.59629,881
8/4/20165.595.735.505.64456,165
8/3/20165.485.665.425.61380,403
8/2/20165.585.675.435.52388,735
8/1/20165.635.685.445.59354,594
7/29/20165.545.755.445.65521,202
7/28/20165.535.535.385.51296,916
7/27/20165.355.655.355.50629,070
7/26/20165.265.695.255.341,104,198
7/25/20165.075.414.915.241,713,147
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center