$10.52 -0.21 (%) SunOpta Inc - NASDAQ

Jul. 2, 2015 | 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
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
4/9/201511.2411.4311.0711.20307,383
4/8/201511.2311.3911.1811.26272,646
4/7/201511.0611.2610.9911.22196,350
4/6/201510.7911.1210.7811.02148,683
4/2/201510.7110.9710.6810.80213,160
4/1/201510.6511.0010.5210.75389,682
3/31/201510.2010.6210.2010.62383,886
3/30/201510.6510.6710.1910.25315,442
3/27/201510.6510.7510.4710.59143,796
3/26/201510.6010.7210.4910.61262,774
3/25/201511.0411.1110.6010.63396,143
3/24/201510.9711.0910.9310.99348,732
3/23/201511.0311.1510.9310.95313,021
3/20/201510.6111.0910.5711.01704,984
3/19/201510.3010.5910.2510.51419,296
3/18/201510.3610.5010.1110.49435,735
3/17/201510.1410.4610.0310.38325,367
3/16/201510.0810.2510.0510.19306,348
3/13/201510.3010.449.9410.09456,811
3/12/201510.0510.569.9610.35606,377
3/11/20159.6810.129.639.97887,130
3/10/20159.839.989.509.70496,787
3/9/20159.9310.059.859.89291,495
3/6/20159.759.999.669.88616,713
3/5/20159.9710.009.349.83600,643
3/4/20159.8210.049.5710.00985,594
3/3/201510.4210.619.579.604,557,426
3/2/201511.4411.8111.4211.45417,440
2/27/201511.3311.6411.3311.55194,740
2/26/201511.8711.8711.4711.56248,026
2/25/201511.6812.0411.6311.89282,742
2/24/201511.7811.8911.5511.71292,431
2/23/201511.8111.8111.6011.76133,059
2/20/201511.5411.8811.4111.85295,554
2/19/201511.8112.0011.5411.56271,644
2/18/201511.6111.9511.6011.89305,221
2/17/201511.5811.7211.4711.64127,569
2/13/201511.6411.7911.5311.59173,721
2/12/201511.3311.6811.3211.67521,330
2/11/201510.9011.4910.8311.23325,250
2/10/201511.1711.1710.9010.95126,006
  • 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!