STKL

SunOpta, Inc. Historical Stock Prices

$10.53
*  
0.02
0.19%
Get STKL Alerts
*Delayed - data as of Jan. 28, 2015 13:22 ET  -  Find a broker to begin trading STKL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STKL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
13:22  10.58  10.81  10.48  10.53 80,384
01/27/2015 10.6 10.89 10.5001 10.55 311,873
01/26/2015 10.87 10.98 10.76 10.81 140,823
01/23/2015 11.17 11.27 10.84 10.89 277,572
01/22/2015 11.32 11.32 11.15 11.21 112,794
01/21/2015 10.94 11.36 10.92 11.26 260,102
01/20/2015 11.3 11.3 10.93 11.05 352,463
01/16/2015 11.08 11.39 11.08 11.27 239,936
01/15/2015 11.24 11.24 11 11.06 141,136
01/14/2015 11.36 11.43 11.1 11.21 263,028
01/13/2015 11.49 11.65 11.24 11.46 367,067
01/12/2015 11.5 11.69 11.16 11.4 226,232
01/09/2015 11.6 11.85 11.52 11.55 539,658
01/08/2015 11.53 11.68 11.36 11.54 1,240,988
01/07/2015 11.36 11.555 11.29 11.4 653,406
01/06/2015 11.08 11.29 11.06 11.23 496,237
01/05/2015 11.75 11.75 11.08 11.09 417,079
01/02/2015 11.97 12.06 11.74 11.8 151,303
12/31/2014 12 12.06 11.84 11.85 350,652
12/30/2014 11.95 12.17 11.95 12.03 146,410
12/29/2014 11.86 12.07 11.69 12.03 267,924
12/26/2014 12 12.07 11.82 11.87 217,299
12/24/2014 11.77 12.1 11.69 11.92 157,019
12/23/2014 11.85 12.14 11.84 11.86 320,836
12/22/2014 12.25 12.39 11.17 11.89 1,038,019
12/19/2014 11.95 12.36 11.85 12.28 416,186
12/18/2014 12.07 12.6 11.84 11.95 570,313
12/17/2014 11.07 11.705 11.008 11.69 362,007
12/16/2014 10.99 11.38 10.86 11.03 288,516
12/15/2014 10.87 11.23 10.69 11.01 485,732
12/12/2014 11.25 11.375 10.96 11.04 342,181
12/11/2014 11.24 11.46 11.16 11.33 279,279
12/10/2014 11.48 11.58 11.07 11.2 558,227
12/09/2014 11.11 11.3574 11 11.34 380,321
12/08/2014 11.43 11.51 11.1 11.21 315,583
12/05/2014 11.73 11.84 11.47 11.48 258,675
12/04/2014 11.98 12 11.55 11.7 365,576
12/03/2014 11.89 12.04 11.848 11.99 149,429
12/02/2014 11.95 12.01 11.8 11.85 369,215
12/01/2014 11.69 12.04 11.69 11.96 369,112
11/28/2014 11.94 12.02 11.8 11.93 256,829
11/26/2014 11.95 12.1 11.94 11.99 144,516
11/25/2014 12.21 12.28 11.91 11.99 236,820
11/24/2014 11.84 12.2 11.8 12.14 348,064
11/21/2014 12.43 12.53 12.07 12.13 142,471
11/20/2014 12.06 12.4 12.03 12.32 136,462
11/19/2014 12.1 12.21 11.97 12.15 253,820
11/18/2014 12.42 12.43 12.01 12.11 321,561
11/17/2014 12.18 12.45 12.18 12.43 197,971
11/14/2014 12.19 12.39 12.04 12.25 247,206
11/13/2014 12.15 12.51 11.902 12.27 780,479
11/12/2014 13.5 13.5 11.78 12.15 2,014,920
11/11/2014 13.6 13.97 13.59 13.81 295,707
11/10/2014 13.86 13.976 13.58 13.62 562,704
11/07/2014 14.07 14.07 13.79 13.81 216,436
11/06/2014 13.88 14.11 13.85 14.03 172,281
11/05/2014 14.2 14.24 13.69 13.94 210,150
11/04/2014 13.99 14.21 13.86 14.1 139,474
11/03/2014 14.16 14.16 13.88 14.06 245,412
10/31/2014 13.85 14.25 13.825 14.16 401,135
10/30/2014 13.65 13.95 13.538 13.82 140,143
10/29/2014 13.77 13.8 13.55 13.64 97,965
10/28/2014 13.41 13.78 13.312 13.76 197,979
10/27/2014 13.33 13.45 13.24 13.4 258,903
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?