STKL

SunOpta, Inc. Historical Stock Prices

$11.56
*  
0.33
2.78%
Get STKL Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading STKL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STKL After Hours
 
 
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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  11.87  11.87  11.47  11.56 248,026
02/25/2015 11.68 12.04 11.63 11.89 282,742
02/24/2015 11.78 11.89 11.55 11.71 292,431
02/23/2015 11.81 11.81 11.6 11.76 133,059
02/20/2015 11.54 11.88 11.41 11.85 295,554
02/19/2015 11.81 12 11.54 11.56 271,644
02/18/2015 11.61 11.95 11.6 11.89 305,221
02/17/2015 11.58 11.72 11.47 11.64 127,569
02/13/2015 11.64 11.79 11.53 11.59 173,721
02/12/2015 11.33 11.68 11.32 11.665 521,330
02/11/2015 10.9 11.49 10.83 11.225 325,250
02/10/2015 11.17 11.17 10.9 10.95 126,006
02/09/2015 11.27 11.42 11.1 11.15 106,115
02/06/2015 11.24 11.47 11.11 11.3 128,926
02/05/2015 11.47 11.478 11.13 11.28 315,727
02/04/2015 11.33 11.49 11.25 11.37 239,872
02/03/2015 11.21 11.43 11.03 11.4 333,947
02/02/2015 10.52 11.28 10.3979 11.09 595,263
01/30/2015 10.49 10.56 10.27 10.46 457,618
01/29/2015 10.4 10.67 10.28 10.57 625,733
01/28/2015 10.58 10.81 10.34 10.38 230,761
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
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?