Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
5.710
-0.070 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
7.000
7.100
6.910
7.080
333,823
+0.10(+1.43%)
Jan 28, 2005
6.950
7.020
6.860
6.980
152,731
+0.07(+1.01%)
Jan 27, 2005
6.900
6.920
6.670
6.910
165,184
+0.21(+3.13%)
Jan 26, 2005
6.750
6.900
6.610
6.700
158,574
+0.02(+0.30%)
Jan 25, 2005
6.650
6.740
6.530
6.680
434,968
+0.05(+0.75%)
Jan 24, 2005
6.610
6.750
6.500
6.630
408,534
+0.02(+0.30%)
Jan 21, 2005
6.530
6.810
6.520
6.610
435,569
+0.07(+1.07%)
Jan 20, 2005
6.810
6.870
6.540
6.540
203,868
-0.27(-3.96%)
Jan 19, 2005
6.880
6.880
6.680
6.810
193,753
-0.02(-0.29%)
Jan 18, 2005
6.530
6.940
6.450
6.830
313,478
+0.32(+4.92%)
Jan 14, 2005
6.530
6.540
6.370
6.510
213,285
+0.07(+1.09%)
Jan 13, 2005
6.490
6.540
6.360
6.440
129,724
+0.04(+0.63%)
Jan 12, 2005
6.550
6.650
6.350
6.400
151,037
-0.16(-2.44%)
Jan 11, 2005
6.730
6.730
6.500
6.560
193,556
-0.04(-0.61%)
Jan 10, 2005
6.560
6.700
6.496
6.600
161,434
+0.15(+2.33%)
Jan 07, 2005
6.410
6.650
6.410
6.450
106,241
+0.02(+0.33%)
Jan 06, 2005
6.570
6.570
6.210
6.429
474,550
-0.20(-3.03%)
Jan 05, 2005
7.490
7.590
6.580
6.630
528,707
-0.45(-6.36%)
Jan 04, 2005
7.040
7.220
7.000
7.080
315,994
+0.02(+0.28%)
Jan 03, 2005
7.300
7.320
7.020
7.060
276,434
-0.12(-1.67%)
Dec 31, 2004
7.200
7.380
7.150
7.180
290,300
-0.12(-1.64%)
Dec 30, 2004
7.560
7.600
7.250
7.300
574,600
-0.29(-3.82%)
Dec 29, 2004
7.180
7.750
7.080
7.590
644,300
+0.46(+6.45%)
Dec 28, 2004
6.640
7.330
6.640
7.130
638,800
+0.43(+6.42%)
Dec 27, 2004
6.631
6.750
6.600
6.700
180,900
-0.03(-0.43%)
Dec 23, 2004
6.790
6.790
6.600
6.729
328,300
+0.02(+0.28%)
Dec 22, 2004
6.710
6.790
6.570
6.710
278,600
+0.01(+0.15%)
Dec 21, 2004
6.650
6.710
6.380
6.700
525,900
+0.09(+1.36%)
Dec 20, 2004
6.680
6.680
6.500
6.610
442,300
+0.10(+1.55%)
Dec 17, 2004
6.490
6.610
6.390
6.509
428,300
+0.08(+1.23%)
Dec 16, 2004
6.230
6.450
6.180
6.430
678,300
+0.20(+3.21%)
Dec 15, 2004
5.910
6.230
5.900
6.230
1,033,100
+0.35(+5.93%)
Dec 14, 2004
6.040
6.040
5.860
5.881
183,900
-0.09(-1.49%)
Dec 13, 2004
6.080
6.080
5.870
5.970
292,500
+0.05(+0.84%)
Dec 10, 2004
5.970
6.000
5.870
5.920
166,400
-0.04(-0.67%)
Dec 09, 2004
5.920
6.044
5.850
5.960
364,400
+0.00(+0.00%)
Dec 08, 2004
5.950
6.000
5.850
5.960
342,100
-0.04(-0.67%)
Dec 07, 2004
6.189
6.189
5.960
6.000
303,100
-0.07(-1.15%)
Dec 06, 2004
6.220
6.250
6.050
6.070
201,400
-0.07(-1.14%)
Dec 03, 2004
6.150
6.240
6.050
6.140
338,300
+0.02(+0.33%)
Dec 02, 2004
6.080
6.140
5.970
6.120
499,900
+0.08(+1.32%)
Dec 01, 2004
6.110
6.151
6.000
6.040
535,800
-0.01(-0.17%)
Nov 30, 2004
6.190
6.190
6.000
6.050
275,600
-0.01(-0.17%)
Nov 29, 2004
6.250
6.280
6.000
6.060
464,000
-0.18(-2.88%)
Nov 26, 2004
6.310
6.310
6.190
6.240
157,200
+0.07(+1.13%)
Nov 24, 2004
6.020
6.220
6.000
6.170
405,300
+0.17(+2.83%)
Nov 23, 2004
6.010
6.070
5.950
6.000
712,600
+0.01(+0.17%)
Nov 22, 2004
6.250
6.250
5.980
5.990
672,700
-0.16(-2.60%)
Nov 19, 2004
6.251
6.390
6.080
6.150
479,400
-0.08(-1.28%)
Nov 18, 2004
6.270
6.500
6.230
6.230
580,600
-0.12(-1.89%)
Nov 17, 2004
6.310
6.440
6.250
6.350
360,300
+0.14(+2.25%)
Nov 16, 2004
6.021
6.250
6.020
6.210
635,200
+0.12(+1.97%)
Nov 15, 2004
6.250
6.360
6.080
6.090
1,128,000
+0.03(+0.50%)
Nov 12, 2004
5.910
6.210
5.900
6.060
493,500
+0.12(+2.02%)
Nov 11, 2004
6.400
6.400
5.870
5.940
637,800
-0.26(-4.19%)
Nov 10, 2004
6.410
6.410
6.090
6.200
507,100
-0.19(-2.97%)
Nov 09, 2004
6.330
6.500
6.310
6.390
562,300
-0.03(-0.47%)
Nov 08, 2004
6.390
6.490
6.360
6.420
429,400
+0.02(+0.31%)
Nov 05, 2004
6.960
6.980
6.390
6.400
377,800
-0.40(-5.88%)
Nov 04, 2004
6.810
6.910
6.700
6.800
414,700
+0.16(+2.41%)
Nov 03, 2004
6.840
6.870
6.580
6.640
381,500
-0.06(-0.90%)
Nov 02, 2004
6.690
6.790
6.600
6.700
266,400
+0.11(+1.67%)
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
.