Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sunopta Inc (NQ: STKL )

6.010 +0.410 (+7.32%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.910	5.960	5.800	5.949	269,100	+0.09(+1.52%)
May 29, 2003	6.050	6.050	5.750	5.860	167,700	-0.14(-2.33%)
May 28, 2003	5.800	6.160	5.750	6.000	788,500	+0.01(+0.17%)
May 27, 2003	5.500	5.990	5.500	5.990	687,600	+0.49(+8.91%)
May 23, 2003	5.480	5.510	5.410	5.500	283,100	+0.05(+0.92%)
May 22, 2003	5.500	5.520	5.350	5.450	194,300	+0.07(+1.30%)
May 21, 2003	5.180	5.480	5.030	5.380	215,000	+0.26(+5.08%)
May 20, 2003	5.010	5.240	4.980	5.120	270,700	+0.10(+1.99%)
May 19, 2003	4.970	5.100	4.850	5.020	102,500	+0.09(+1.83%)
May 16, 2003	4.850	4.970	4.820	4.930	47,800	+0.01(+0.20%)
May 15, 2003	5.010	5.100	4.800	4.920	130,900	-0.10(-1.99%)
May 14, 2003	5.230	5.250	4.900	5.020	293,500	-0.21(-4.02%)
May 13, 2003	5.120	5.250	5.020	5.230	151,300	-0.02(-0.38%)
May 12, 2003	4.820	5.360	4.670	5.250	174,400	+0.55(+11.70%)
May 09, 2003	4.680	4.900	4.470	4.700	283,600	+0.13(+2.84%)
May 08, 2003	4.930	5.130	4.500	4.570	632,600	-0.52(-10.23%)
May 07, 2003	5.280	5.380	5.000	5.091	265,700	-0.15(-2.84%)
May 06, 2003	5.260	5.400	4.960	5.240	583,900	-0.01(-0.19%)
May 05, 2003	5.550	5.780	5.200	5.250	1,185,900	-0.08(-1.50%)
May 02, 2003	5.010	5.450	4.920	5.330	319,100	+0.32(+6.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sunopta Inc (NQ: STKL )

Historical Prices