SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    11.15 
    8.52 
    5.90 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 5.07 5.41 4.91 5.24 1,713,147
Jul 22, 2016 5.06 5.12 5.01 5.09 126,606
Jul 21, 2016 5.22 5.25 5.03 5.06 260,365
Jul 20, 2016 5.21 5.30 5.10 5.20 302,784
Jul 19, 2016 5.36 5.39 5.05 5.19 533,207
Jul 18, 2016 5.07 5.28 5.03 5.27 392,739
Jul 15, 2016 5.08 5.14 4.97 5.05 559,592
Jul 14, 2016 5.09 5.20 5.02 5.05 626,366
Jul 13, 2016 5.27 5.28 5.04 5.05 1,000,976
Jul 12, 2016 5.21 5.48 5.21 5.28 955,851
Jul 11, 2016 5.06 5.22 5.00 5.20 881,707
Jul 8, 2016 4.89 5.06 4.76 5.03 1,289,786
Jul 7, 2016 4.60 4.94 4.60 4.85 851,589
Jul 6, 2016 4.24 4.61 4.22 4.60 306,789
Jul 5, 2016 4.31 4.38 4.23 4.27 207,836
Jul 1, 2016 4.21 4.38 4.20 4.32 240,713
Jun 30, 2016 4.06 4.26 4.04 4.19 522,159
Jun 29, 2016 4.22 4.25 4.03 4.07 350,678
Jun 28, 2016 4.12 4.20 3.97 4.20 381,683
Jun 27, 2016 4.26 4.35 3.87 4.10 627,001
Jun 24, 2016 4.17 4.20 4.10 4.16 362,339
Jun 23, 2016 4.35 4.43 4.25 4.33 200,308
Jun 22, 2016 4.44 4.46 4.25 4.33 284,756
Jun 21, 2016 4.58 4.66 4.42 4.45 500,602
Jun 20, 2016 4.72 4.76 4.51 4.57 534,979
Jun 17, 2016 4.68 4.87 4.62 4.68 453,401
Jun 16, 2016 4.61 4.71 4.49 4.67 465,129
Jun 15, 2016 4.60 4.75 4.52 4.65 491,213
Jun 14, 2016 4.52 4.65 4.44 4.60 353,128
Jun 13, 2016 4.50 4.57 4.31 4.54 455,426