SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 10.68 10.95 10.39 10.70 356,678
Jul 30, 2015 10.30 10.39 10.26 10.31 505,437
Jul 29, 2015 10.32 10.46 10.12 10.32 479,456
Jul 28, 2015 10.06 10.24 9.95 10.20 269,023
Jul 27, 2015 9.96 10.04 9.89 10.00 342,098
Jul 24, 2015 10.09 10.09 9.95 10.02 187,561
Jul 23, 2015 10.20 10.24 10.03 10.07 61,674
Jul 22, 2015 10.20 10.29 10.09 10.21 187,719
Jul 21, 2015 10.19 10.27 10.07 10.24 281,345
Jul 20, 2015 10.50 10.50 10.08 10.18 193,555
Jul 17, 2015 10.71 10.71 10.40 10.44 147,620
Jul 16, 2015 10.46 10.93 10.44 10.75 309,952
Jul 15, 2015 10.52 10.52 10.24 10.25 93,922
Jul 14, 2015 10.23 10.58 10.23 10.49 157,144
Jul 13, 2015 10.24 10.31 10.10 10.28 199,453
Jul 10, 2015 10.10 10.31 10.00 10.17 402,560
Jul 9, 2015 10.00 10.12 9.88 10.01 424,503
Jul 8, 2015 9.98 10.24 9.65 9.86 537,312
Jul 7, 2015 10.30 10.30 9.86 10.24 390,265
Jul 6, 2015 10.45 10.55 10.08 10.30 285,193
Jul 2, 2015 10.73 10.83 10.43 10.52 159,862
Jul 1, 2015 10.80 10.92 10.59 10.73 170,846
Jun 30, 2015 10.97 10.97 10.64 10.73 196,312
Jun 29, 2015 10.78 10.86 10.73 10.81 425,443
Jun 26, 2015 10.93 10.97 10.80 10.85 260,782
Jun 25, 2015 10.83 10.87 10.70 10.80 159,400
Jun 24, 2015 10.80 10.85 10.71 10.79 228,103
Jun 23, 2015 10.78 10.84 10.61 10.84 169,723
Jun 22, 2015 10.55 10.85 10.50 10.80 264,553
Jun 19, 2015 10.27 10.66 10.21 10.46 245,928