Quantcast
STKL

SunOpta, Inc. Common Stock Historical Stock Prices

$3.33
*  
0.03
0.91%
Get STKL Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading STKL now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    STKL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 3.32 3.39 3.245 3.33 152,073
04/22/2019 3.32 3.39 3.245 3.33 152,073
04/18/2019 3.25 3.345 3.19 3.3 176,431
04/17/2019 3.3 3.32 3.16 3.25 421,220
04/16/2019 3.29 3.33 3.22 3.29 135,901
04/15/2019 3.41 3.41 3.26 3.29 164,504
04/12/2019 3.35 3.41 3.2666 3.4 296,850
04/11/2019 3.38 3.42 3.31 3.34 153,806
04/10/2019 3.37 3.44 3.33 3.41 153,992
04/09/2019 3.47 3.49 3.25 3.35 341,922
04/08/2019 3.55 3.59 3.41 3.47 227,631
04/05/2019 3.61 3.67 3.54 3.58 123,988
04/04/2019 3.64 3.73 3.58 3.64 294,922
04/03/2019 3.68 3.76 3.62 3.64 382,274
04/02/2019 3.4 3.79 3.38 3.69 1,318,976
04/01/2019 3.5 3.5 3.32 3.36 650,990
03/29/2019 3.5 3.57 3.38 3.46 435,064
03/28/2019 3.43 3.51 3.4 3.49 149,719
03/27/2019 3.53 3.5699 3.4 3.44 248,074
03/26/2019 3.55 3.6 3.47 3.53 177,897
03/25/2019 3.52 3.56 3.3901 3.53 237,113
03/22/2019 3.56 3.6 3.41 3.5 291,170
03/21/2019 3.65 3.69 3.52 3.58 328,583
03/20/2019 3.73 3.79 3.53 3.65 238,611
03/19/2019 3.86 3.8759 3.665 3.72 379,726
03/18/2019 3.58 3.85 3.52 3.79 486,718
03/15/2019 3.64 3.68 3.535 3.58 370,035
03/14/2019 3.54 3.67 3.4302 3.63 548,309
03/13/2019 3.49 3.61 3.35 3.52 599,230
03/12/2019 3.77 3.93 3.42 3.51 1,084,577
03/11/2019 3.46 3.81 3.45 3.77 1,290,650
03/08/2019 3.19 3.64 3.17 3.52 967,161
03/07/2019 3.42 3.44 3.16 3.27 1,078,325
03/06/2019 3.39 3.53 3.3 3.37 1,143,304
03/05/2019 3.29 3.36 3.1339 3.34 2,266,145
03/04/2019 2.99 3.2199 2.92 3.18 2,012,595
03/01/2019 2.57 2.94 2.56 2.9 1,445,336
02/28/2019 2.6 2.75 2.5738 2.6 1,802,177
02/27/2019 2.39 2.59 2.35 2.56 4,302,669
02/26/2019 3.78 3.91 2.21 2.31 9,732,506
02/25/2019 4.23 4.35 4 4.04 459,048
02/22/2019 4.28 4.29 4.17 4.2 313,081
02/21/2019 4.33 4.33 4.25 4.29 137,780
02/20/2019 4.3 4.42 4.25 4.33 178,086
02/19/2019 4.25 4.35 4.24 4.31 77,167
02/15/2019 4.25 4.35 4.22 4.26 53,708
02/14/2019 4.18 4.27 4.18 4.24 185,173
02/13/2019 4.32 4.45 4.2 4.2 199,775
02/12/2019 4.31 4.33 4.23 4.3 105,566
02/11/2019 4.25 4.31 4.185 4.29 176,745
02/08/2019 4.22 4.26 4.13 4.22 272,008
02/07/2019 4.25 4.35 4.14 4.26 460,292
02/06/2019 4.17 4.39 4.1 4.32 469,831
02/05/2019 4.16 4.21 4.09 4.16 1,590,346
02/04/2019 4.16 4.25 4.09 4.17 95,213
02/01/2019 4.17 4.29 4.1 4.17 178,652
01/31/2019 4.09 4.19 4.07 4.16 123,090
01/30/2019 4.04 4.12 4 4.09 124,430
01/29/2019 4.06 4.1 3.88 4 163,508
01/28/2019 4.11 4.1575 3.97 4.07 196,495
01/25/2019 4.27 4.27 4.1 4.14 262,089
01/24/2019 4.26 4.35 4.19 4.24 279,035
01/23/2019 4.11 4.33 4.07 4.25 443,528
01/22/2019 4.43 4.43 4.06 4.1 366,984
*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?



Smart Portfolio