STKL

SunOpta, Inc. Common Stock Historical Stock Prices

$5.07
*  
0.19
3.61%
Get STKL Alerts
*Delayed - data as of May 3, 2016 11:33 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 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:33 5.23 5.34 4.99 5.07 68,648
05/02/2016 5.37 5.37 5.17 5.26 440,600
04/29/2016 5.31 5.41 5.24 5.38 515,855
04/28/2016 5.27 5.4 5.22 5.36 272,663
04/27/2016 5.63 5.69 5.25 5.27 215,480
04/26/2016 5.25 5.675 5.23 5.63 480,802
04/25/2016 5.33 5.49 5.235 5.24 227,347
04/22/2016 5.3 5.43 5.24 5.36 183,744
04/21/2016 5.42 5.44 5.29 5.3 172,573
04/20/2016 5.54 5.58 5.36 5.45 234,166
04/19/2016 5.47 5.53 5.32 5.51 440,097
04/18/2016 5.3 5.445 5.2 5.41 225,224
04/15/2016 5.34 5.5 5.25 5.35 433,284
04/14/2016 5.25 5.4 5.2 5.37 484,667
04/13/2016 5.1 5.3 4.91 5.24 960,541
04/12/2016 4.95 5.18 4.84 4.96 349,087
04/11/2016 4.52 5.02 4.51 4.95 1,186,296
04/08/2016 4.32 4.52 4.32 4.5 427,661
04/07/2016 4.42 4.54 4.24 4.27 160,955
04/06/2016 4.45 4.45 4.21 4.43 446,809
04/05/2016 4.54 4.59 4.39 4.42 249,239
04/04/2016 4.51 4.64 4.33 4.6 327,463
04/01/2016 4.31 4.43 4.12 4.4 612,541
03/31/2016 4.64 4.72 4.46 4.46 238,415
03/30/2016 4.64 4.76 4.59 4.62 387,676
03/29/2016 4.48 4.75 4.45 4.61 215,787
03/28/2016 4.48 4.54 4.27 4.5 499,180
03/24/2016 4.58 4.58 4.38 4.44 447,088
03/23/2016 4.85 4.85 4.54 4.62 446,598
03/22/2016 4.85 4.93 4.82 4.88 246,444
03/21/2016 4.89 5.01 4.79 4.89 296,374
03/18/2016 4.99 5.03 4.89 4.92 642,742
03/17/2016 4.92 5.07 4.89 4.96 483,965
03/16/2016 4.99 5.07 4.86 4.91 647,779
03/15/2016 4.97 5.035 4.85 4.99 393,747
03/14/2016 4.92 5.05 4.88 4.98 184,282
03/11/2016 4.88 5.02 4.86 4.96 346,111
03/10/2016 4.91 5.07 4.82 4.85 514,622
03/09/2016 4.9 4.95 4.8 4.9 318,344
03/08/2016 5.02 5.085 4.75 4.89 424,672
03/07/2016 4.78 5.08 4.78 5.03 453,700
03/04/2016 4.78 4.84 4.645 4.77 543,641
03/03/2016 4.9 5 4.67 4.77 562,642
03/02/2016 5.21 5.2695 4.65 4.9 1,342,409
03/01/2016 5.82 6.18 5.05 5.36 1,480,318
02/29/2016 5.82 6.19 5.82 6.11 330,155
02/26/2016 5.73 5.92 5.7 5.84 184,933
02/25/2016 5.72 5.85 5.59 5.7 232,408
02/24/2016 5.6 5.735 5.51 5.72 101,456
02/23/2016 5.75 5.88 5.62 5.64 148,760
02/22/2016 5.76 5.835 5.535 5.77 316,410
02/19/2016 5.63 5.83 5.5 5.71 437,720
02/18/2016 5.28 5.68 5.2475 5.66 421,000
02/17/2016 5.26 5.48 5.24 5.25 511,390
02/16/2016 5.12 5.36 5.02 5.25 310,441
02/12/2016 5.06 5.21 5.02 5.04 307,225
02/11/2016 5.08 5.15 4.82 5.02 419,231
02/10/2016 5.2 5.3099 5.13 5.17 252,406
02/09/2016 5.13 5.22 5.01 5.18 376,799
02/08/2016 5.24 5.375 5.06 5.17 424,908
02/05/2016 5.44 5.51 5.2 5.27 380,866
02/04/2016 5.59 5.74 5.43 5.47 507,640
02/03/2016 5.77 5.77 5.47 5.6 638,403
02/02/2016 5.88 5.88 5.59 5.71 375,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?