Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stevia Nutra Corp (OP: STNT )

6.367 UNCHANGED
Last Price Updated: 2:37 PM EST, Dec 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2021 6.000 6.050 6.050 6.050 0 -0.87(-12.57%)
Nov 19, 2021 6.920 6.920 6.920 0 +1.12(+19.31%)
Nov 16, 2021 5.800 5.800 5.800 0 -1.32(-18.54%)
Nov 15, 2021 7.120 7.120 7.120 7.120 200 +1.12(+18.67%)
Nov 12, 2021 6.000 7.050 6.000 6.000 220 -1.05(-14.89%)
Nov 11, 2021 7.050 7.050 7.050 7.050 400 -0.05(-0.70%)
Nov 03, 2021 7.100 7.100 7.100 0 +0.25(+3.65%)
Oct 18, 2021 5.000 5.000 5.000 6.850 200 -0.20(-2.84%)
Oct 14, 2021 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 11, 2021 7.050 7.050 7.050 50 +0.10(+1.44%)
Oct 08, 2021 7.000 7.000 6.300 6.950 400 -0.10(-1.42%)
Oct 07, 2021 7.050 7.050 7.050 7.050 102 +0.10(+1.44%)
Oct 06, 2021 6.950 6.950 6.950 6.950 1,298 +0.45(+6.92%)
Oct 04, 2021 6.500 6.500 6.500 64 +1.35(+26.21%)
Sep 28, 2021 5.150 5.150 5.150 9 -0.85(-14.17%)
Sep 24, 2021 6.000 6.000 6.000 165 +1.30(+27.66%)
Sep 23, 2021 4.500 4.700 4.500 4.700 350 +0.45(+10.59%)
Sep 20, 2021 4.250 4.250 4.250 20 +0.95(+28.79%)
Sep 14, 2021 3.300 3.300 3.300 0 -1.40(-29.79%)
Sep 13, 2021 4.900 4.900 4.600 4.700 1,578 -1.30(-21.67%)
Sep 03, 2021 6.000 6.000 6.000 0 +1.00(+20.00%)
Aug 31, 2021 5.000 5.000 5.000 25 +0.10(+2.04%)
Aug 26, 2021 4.900 4.900 4.900 75 +0.20(+4.26%)
Aug 25, 2021 4.700 4.700 4.700 4.700 180 +0.20(+4.44%)
Aug 24, 2021 4.500 4.500 4.500 4.500 250 +0.25(+5.88%)
Aug 23, 2021 4.250 4.250 4.250 4.250 200 +0.25(+6.25%)
Aug 19, 2021 4.000 4.000 4.000 5 +0.00(+0.00%)
Aug 17, 2021 4.000 4.000 4.000 5 -0.20(-4.76%)
Aug 13, 2021 4.200 4.200 4.200 0 -0.49(-10.45%)
Aug 10, 2021 4.690 4.690 4.690 0 +0.20(+4.45%)
Aug 09, 2021 4.490 4.490 4.490 4.490 100 +0.49(+12.25%)
Aug 03, 2021 4.000 4.000 4.000 0 -2.00(-33.33%)
Jul 28, 2021 3.760 3.800 3.760 6.000 508 +0.10(+1.69%)
Jul 27, 2021 5.900 5.900 5.900 5.900 100 -0.75(-11.28%)
Jul 26, 2021 6.650 6.650 6.650 6.650 169 +0.00(+0.00%)
Jul 23, 2021 6.650 6.650 6.650 6.650 102 +1.65(+33.00%)
Jul 22, 2021 5.000 5.000 5.000 5.000 684 -1.65(-24.81%)
Jul 20, 2021 6.650 6.650 6.650 0 +0.46(+7.43%)
Jul 01, 2021 6.190 6.190 6.190 0 +0.00(+0.00%)
Jun 30, 2021 6.190 6.190 6.190 6.190 100 -0.01(-0.16%)
Jun 24, 2021 6.200 6.200 6.200 0 -0.05(-0.80%)
Jun 23, 2021 6.250 6.250 6.250 6.250 100 -0.05(-0.79%)
Jun 22, 2021 6.300 6.300 6.300 6.300 115 +0.00(+0.00%)
Jun 21, 2021 6.300 6.300 4.010 6.300 210 +0.00(+0.00%)
Jun 18, 2021 6.100 6.300 6.100 6.300 209 -0.10(-1.56%)
Jun 17, 2021 6.400 6.400 6.400 6.400 110 +0.05(+0.79%)
Jun 15, 2021 6.350 6.350 6.350 40 -0.05(-0.78%)
Jun 14, 2021 6.400 6.400 6.400 6.400 103 +0.10(+1.59%)
Jun 11, 2021 6.300 6.300 6.300 6.300 100 -0.10(-1.56%)
Jun 10, 2021 5.950 6.400 5.950 6.400 1,202 +0.00(+0.00%)
Jun 09, 2021 6.400 6.400 6.400 6.400 100 +0.15(+2.40%)
Jun 07, 2021 6.250 6.250 6.250 100 +0.05(+0.81%)
Jun 04, 2021 6.100 6.250 6.100 6.200 625 +0.15(+2.48%)
Jun 03, 2021 5.980 6.100 5.980 6.050 749 +0.12(+2.02%)
Jun 01, 2021 5.930 5.930 5.930 100 +0.43(+7.82%)
May 28, 2021 5.500 5.500 5.500 5.500 235 +0.00(+0.00%)
May 27, 2021 5.500 5.930 5.500 5.500 375 +0.00(+0.00%)
May 26, 2021 5.500 5.500 5.500 5.500 107 +0.02(+0.36%)
May 25, 2021 5.480 5.480 5.480 5.480 100 -0.45(-7.59%)
May 24, 2021 5.930 5.930 5.930 5.930 500 +0.00(+0.00%)
May 20, 2021 5.940 5.940 5.940 5.930 200 -0.02(-0.34%)
May 18, 2021 4.010 4.010 4.010 5.950 200 +0.00(+0.00%)
May 17, 2021 5.950 5.950 5.750 5.950 300 -0.50(-7.75%)
May 14, 2021 6.450 6.450 6.450 6.450 160 +0.10(+1.57%)
May 13, 2021 6.350 6.350 5.000 6.350 887 +0.10(+1.60%)
May 12, 2021 6.250 6.250 6.250 6.250 100 +0.05(+0.81%)
May 11, 2021 6.100 6.200 6.050 6.200 783 +0.20(+3.33%)
May 10, 2021 6.000 6.000 6.000 6.000 1,005 +0.35(+6.19%)
May 07, 2021 6.000 6.000 5.650 5.650 592 -0.30(-5.04%)
May 06, 2021 5.950 5.950 5.950 5.950 105 +0.00(+0.00%)
May 05, 2021 5.950 5.950 5.950 5.950 100 +0.05(+0.85%)
May 04, 2021 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
May 03, 2021 5.900 5.900 5.900 5.900 102 +0.05(+0.85%)
Apr 30, 2021 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Apr 29, 2021 5.800 5.800 5.800 5.800 100 +0.00(+0.00%)
Apr 28, 2021 5.800 5.800 5.800 5.800 200 +0.00(+0.00%)
Apr 26, 2021 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 23, 2021 5.650 5.800 5.650 5.800 1,800 +0.15(+2.65%)
Apr 22, 2021 5.650 5.650 5.650 5.650 200 +0.15(+2.73%)
Apr 21, 2021 5.500 5.500 5.500 5.500 1,254 +0.00(+0.00%)
Apr 19, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 16, 2021 5.500 5.500 5.500 5.500 200 +0.26(+4.96%)
Apr 15, 2021 5.240 5.240 5.240 5.240 131 +0.00(+0.00%)
Apr 14, 2021 5.240 5.240 5.240 75 +0.00(+0.00%)
Apr 12, 2021 5.240 5.240 5.240 0 +0.00(+0.00%)
Apr 09, 2021 5.245 5.245 5.240 5.240 400 -0.01(-0.19%)
Apr 08, 2021 5.250 5.250 5.250 5.250 300 +0.00(+0.00%)
Apr 07, 2021 5.250 5.250 5.250 5.250 200 +0.20(+3.96%)
Apr 06, 2021 5.050 5.050 5.050 70 +0.00(+0.00%)
Apr 05, 2021 5.050 5.050 5.050 5.050 500 +0.00(+0.00%)
Apr 01, 2021 5.050 5.050 5.050 5.050 400 +0.10(+2.02%)
Mar 31, 2021 4.850 4.950 4.850 4.950 200 +0.10(+2.06%)
Mar 30, 2021 4.850 4.850 4.850 4.850 300 +0.00(+0.00%)
Mar 29, 2021 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Mar 26, 2021 4.850 4.850 4.850 4.850 200 +0.10(+2.11%)
Mar 25, 2021 4.750 4.750 4.750 4.750 200 +0.15(+3.26%)
Mar 24, 2021 4.600 4.600 4.600 4.600 250 +0.00(+0.00%)
Mar 23, 2021 4.600 4.600 4.600 4.600 250 +0.20(+4.55%)
Mar 22, 2021 4.400 4.400 4.400 4.400 207 +0.10(+2.33%)
Mar 19, 2021 4.300 4.300 4.300 4.300 500 +0.00(+0.00%)
Mar 18, 2021 4.300 4.300 4.300 4.300 200 +0.20(+4.88%)
Mar 17, 2021 4.100 4.100 4.100 4.100 400 +1.45(+54.72%)
Mar 16, 2021 4.100 4.100 2.650 2.650 520 -1.35(-33.75%)
Mar 15, 2021 4.000 4.000 4.000 4.000 214 +0.10(+2.56%)
Mar 12, 2021 3.900 3.900 3.900 3.900 400 +0.00(+0.00%)
Mar 11, 2021 3.850 3.900 3.850 3.900 200 +0.10(+2.63%)
Mar 10, 2021 3.800 3.800 3.800 3.800 200 +0.00(+0.00%)
Mar 09, 2021 3.800 3.800 3.800 3.800 301 +0.10(+2.70%)
Mar 05, 2021 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 04, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Mar 03, 2021 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Mar 02, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Mar 01, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 26, 2021 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Feb 25, 2021 3.700 3.700 3.700 3.700 100 +0.10(+2.78%)
Feb 24, 2021 3.590 3.600 3.590 3.600 500 +0.00(+0.00%)
Feb 23, 2021 3.600 3.600 3.600 4 +0.00(+0.00%)
Feb 18, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 17, 2021 3.600 3.600 3.600 3.600 250 +0.00(+0.00%)
Feb 12, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 10, 2021 3.600 3.600 3.600 0 +0.10(+2.86%)
Feb 08, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 05, 2021 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Feb 04, 2021 3.500 3.500 3.500 3.500 800 +0.33(+10.58%)
Feb 03, 2021 3.165 3.165 3.165 15 +0.00(+0.00%)
Feb 02, 2021 3.300 3.300 3.165 3.165 200 -0.04(-1.09%)
Feb 01, 2021 3.200 3.200 3.200 30 +0.00(+0.00%)
Jan 29, 2021 3.200 3.200 3.200 3.200 300 +0.20(+6.67%)
Jan 28, 2021 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jan 27, 2021 3.000 3.000 3.000 3.000 139 +0.00(+0.00%)
Jan 26, 2021 2.900 3.000 2.900 3.000 200 +0.10(+3.45%)
Jan 25, 2021 2.900 2.900 2.900 7 +0.00(+0.00%)
Jan 22, 2021 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Jan 20, 2021 2.800 2.800 2.800 2.800 102 +0.05(+1.82%)
Jan 19, 2021 2.750 2.750 2.750 2.750 146 +0.00(+0.00%)
Jan 15, 2021 2.750 2.750 2.550 2.750 400 +0.56(+25.57%)
Jan 14, 2021 2.190 2.190 2.190 2.190 112 -0.31(-12.40%)
Jan 13, 2021 2.500 2.500 2.500 2.500 100 -0.05(-1.96%)
Jan 04, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 31, 2020 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 29, 2020 2.550 2.550 2.550 0 +0.05(+2.00%)
Dec 28, 2020 2.500 2.500 2.500 2 +0.00(+0.00%)
Dec 24, 2020 2.500 2.500 2.500 47 +0.00(+0.00%)
Dec 21, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 15, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 11, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 10, 2020 2.500 2.500 2.500 2.500 100 -0.26(-9.42%)
Dec 09, 2020 2.760 2.760 2.760 2.760 112 -0.24(-8.00%)
Dec 04, 2020 3.000 3.000 3.000 0 -0.28(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.