$7.06 +0.09 (%) SunOpta Inc - NASDAQ

Sep. 30, 2016 | 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
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
7/13/20165.275.285.045.051,000,976
7/12/20165.215.485.215.28955,851
7/11/20165.065.225.005.20881,707
7/8/20164.895.064.765.031,289,786
7/7/20164.604.944.604.85851,589
7/6/20164.244.614.224.60306,789
7/5/20164.314.384.234.27207,836
7/1/20164.214.384.204.32240,713
6/30/20164.064.264.044.19522,159
6/29/20164.224.254.034.07350,678
6/28/20164.124.203.974.20381,683
6/27/20164.264.353.874.10627,001
6/24/20164.174.204.104.16362,339
6/23/20164.354.434.254.33200,308
6/22/20164.444.464.254.33284,756
6/21/20164.584.664.424.45500,602
6/20/20164.724.764.514.57534,979
6/17/20164.684.874.624.68453,401
6/16/20164.614.714.494.67465,129
6/15/20164.604.754.524.65491,213
6/14/20164.524.654.444.60353,128
6/13/20164.504.574.314.54455,426
6/10/20164.534.664.454.53630,694
6/9/20164.594.624.504.55295,396
6/8/20164.914.924.604.62266,895
6/7/20164.864.954.844.89659,660
6/6/20164.705.004.674.85411,550
6/3/20164.664.824.644.79893,950
6/2/20164.504.874.414.65882,987
6/1/20164.514.564.344.51615,505
5/31/20164.704.864.474.521,924,202
5/27/20163.805.033.604.848,841,953
5/26/20163.543.883.503.822,858,373
5/25/20163.323.653.283.541,601,034
5/24/20163.403.543.163.271,546,240
5/23/20163.864.033.343.35998,585
5/20/20163.803.863.703.75841,101
5/19/20164.014.053.643.78771,533
5/18/20164.134.244.004.05289,807
5/17/20164.364.404.124.18344,028
5/16/20164.494.634.344.38424,767
5/13/20164.454.514.394.45354,357
5/12/20164.604.644.354.46442,778
5/11/20164.484.674.424.61234,363
5/10/20164.654.894.434.47389,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center