SunOpta, Inc. (USA): NASDAQ:STKL historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	7.90	8.02	7.73	8.01	234,236
Jun 17, 2013	7.90	8.01	7.84	7.87	239,857
Jun 14, 2013	7.64	7.84	7.62	7.82	111,368
Jun 13, 2013	7.45	7.62	7.45	7.62	165,101
Jun 12, 2013	7.64	7.64	7.46	7.46	156,698
Jun 11, 2013	7.80	7.90	7.57	7.58	203,060
Jun 10, 2013	7.90	7.92	7.81	7.85	367,489
Jun 7, 2013	7.84	7.96	7.84	7.91	114,897
Jun 6, 2013	7.72	7.86	7.72	7.84	194,851
Jun 5, 2013	7.98	8.01	7.90	7.93	263,076
Jun 4, 2013	7.91	8.25	7.86	7.96	489,022
Jun 3, 2013	7.75	7.96	7.75	7.95	293,758
May 31, 2013	7.85	8.00	7.82	7.82	644,170
May 30, 2013	7.49	7.81	7.45	7.79	466,260
May 29, 2013	7.42	7.55	7.42	7.50	353,281
May 28, 2013	7.41	7.57	7.40	7.46	451,123
May 24, 2013	7.57	7.60	7.45	7.50	234,311
May 23, 2013	7.51	7.62	7.49	7.59	268,010
May 22, 2013	7.38	7.58	7.34	7.53	418,219
May 21, 2013	7.22	7.41	7.01	7.34	187,278
May 20, 2013	7.20	7.26	7.07	7.24	74,084
May 17, 2013	7.17	7.20	7.03	7.18	116,952
May 16, 2013	7.20	7.20	7.09	7.16	188,383
May 15, 2013	7.09	7.22	7.04	7.19	195,241
May 14, 2013	7.00	7.13	6.95	7.07	210,190
May 13, 2013	7.12	7.12	7.00	7.02	78,491
May 10, 2013	7.12	7.13	6.96	7.08	403,568
May 9, 2013	7.23	7.23	7.05	7.12	142,847
May 8, 2013	7.41	7.41	7.09	7.19	108,149
May 7, 2013	7.38	7.38	7.06	7.08	234,146