STKL

SunOpta, Inc. Historical Stock Prices

$13.26
*  
0.03
0.23%
Get STKL Alerts
*Delayed - data as of Aug. 20, 2014 11:14 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:14  13.26  13.30  13.23  13.26 21,962
08/19/2014 13.35 13.51 13.27 13.29 164,552
08/18/2014 13.55 13.77 13.35 13.4 188,939
08/15/2014 13.89 13.89 13.51 13.52 194,905
08/14/2014 13.19 13.87 13.15 13.84 506,928
08/13/2014 13.36 13.81 13.1 13.14 541,685
08/12/2014 13.88 13.9 13.44 13.5 462,346
08/11/2014 13.61 13.9 13.4 13.86 991,858
08/08/2014 13.21 13.56 13.01 13.55 247,509
08/07/2014 13.09 13.2 12.98 13.17 275,832
08/06/2014 13.12 13.17 12.95 13.01 341,682
08/05/2014 12.85 13.24 12.77 13.15 571,207
08/04/2014 12.6 13.02 12.58 12.88 359,712
08/01/2014 12.42 12.64 12.27 12.6 361,136
07/31/2014 12.83 12.9067 12.31 12.36 349,889
07/30/2014 13.57 13.57 12.86 12.9 193,870
07/29/2014 13.52 13.78 13.5 13.52 237,151
07/28/2014 13.57 13.6 13.26 13.5 189,895
07/25/2014 13.82 13.88 13.5 13.61 224,218
07/24/2014 13.77 14 13.77 13.87 160,248
07/23/2014 13.95 14.09 13.79 13.84 172,806
07/22/2014 13.78 13.97 13.72 13.95 267,060
07/21/2014 13.66 13.77 13.56 13.75 241,718
07/18/2014 13.37 13.76 13.31 13.71 148,937
07/17/2014 13.52 13.55 13.31 13.35 121,788
07/16/2014 13.55 13.59 13.42 13.53 190,370
07/15/2014 13.58 13.756 13.36 13.49 171,270
07/14/2014 13.75 13.98 13.59 13.59 230,245
07/11/2014 13.68 13.86 13.51 13.7 231,531
07/10/2014 13.67 13.845 13.512 13.72 253,453
07/09/2014 13.58 13.98 13.5 13.81 377,104
07/08/2014 13.9 13.9 13.49 13.63 289,582
07/07/2014 13.76 13.99 13.22 13.91 382,999
07/03/2014 14 14.08 13.89 14.07 153,007
07/02/2014 13.91 14.04 13.78 13.99 364,254
07/01/2014 14.1 14.2 13.87 13.915 216,540
06/30/2014 13.53 14.09 13.502 14.08 291,470
06/27/2014 13.5 13.57 13.42 13.5 227,560
06/26/2014 13.47 13.68 13.38 13.52 242,722
06/25/2014 13.42 13.6 13.3 13.49 170,628
06/24/2014 13.51 13.585 13.34 13.47 219,824
06/23/2014 13.54 13.55 13.42 13.5 215,235
06/20/2014 13.67 13.67 13.35 13.5 324,636
06/19/2014 13.29 13.61 13.23 13.54 322,552
06/18/2014 12.98 13.43 12.87 13.32 271,794
06/17/2014 12.79 13.03 12.76 12.99 161,179
06/16/2014 12.8 12.97 12.75 12.85 472,335
06/13/2014 12.93 12.93 12.72 12.82 162,806
06/12/2014 13 13.16 12.84 12.97 364,271
06/11/2014 13.13 13.22 12.91 13.01 432,173
06/10/2014 13.27 13.34 13.15 13.19 171,274
06/09/2014 13.16 13.3 13.13 13.24 287,016
06/06/2014 13.28 13.48 13.07 13.11 276,794
06/05/2014 13.11 13.33 13 13.19 464,121
06/04/2014 12.95 13.12 12.88 13.05 263,987
06/03/2014 13.09 13.09 12.9 13.03 448,595
06/02/2014 13.49 13.57 13.11 13.16 351,774
05/30/2014 13.51 13.58 13.41 13.45 343,845
05/29/2014 13.56 13.63 13.35 13.51 555,955
05/28/2014 13.57 13.63 13.3 13.46 928,385
05/27/2014 13.23 13.71 13.23 13.5 1,031,166
05/23/2014 12.86 13.08 12.82 13.02 326,468
05/22/2014 12.7 12.99 12.7 12.91 752,684
05/21/2014 12.33 12.59 12.25 12.58 666,290
05/20/2014 12.28 12.29 12.0801 12.25 369,412
05/19/2014 12.44 12.55 12.12 12.24 387,925
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?