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
)
6.010
+0.410 (+7.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2011
7.100
7.440
6.900
7.350
656,742
+0.30(+4.26%)
Jan 28, 2011
7.380
7.410
7.030
7.050
266,817
-0.40(-5.31%)
Jan 27, 2011
7.470
7.660
7.330
7.445
186,574
-0.04(-0.60%)
Jan 26, 2011
7.400
7.590
7.300
7.490
262,315
+0.08(+1.08%)
Jan 25, 2011
7.390
7.520
7.210
7.410
488,928
-0.16(-2.11%)
Jan 24, 2011
7.690
7.690
7.350
7.570
320,503
-0.12(-1.56%)
Jan 21, 2011
7.560
7.720
7.500
7.690
164,418
+0.14(+1.85%)
Jan 20, 2011
7.610
7.700
7.400
7.550
504,587
-0.28(-3.58%)
Jan 19, 2011
8.160
8.250
7.780
7.830
417,666
-0.37(-4.51%)
Jan 18, 2011
8.450
8.470
8.090
8.200
446,023
-0.22(-2.61%)
Jan 14, 2011
8.430
8.500
8.290
8.420
177,051
-0.02(-0.24%)
Jan 13, 2011
8.430
8.470
8.240
8.440
179,948
+0.01(+0.12%)
Jan 12, 2011
8.430
8.490
8.300
8.430
237,317
+0.04(+0.48%)
Jan 11, 2011
8.110
8.530
8.060
8.390
572,001
+0.35(+4.35%)
Jan 10, 2011
8.180
8.240
8.040
8.040
170,983
-0.14(-1.71%)
Jan 07, 2011
7.950
8.180
7.850
8.180
192,387
+0.30(+3.81%)
Jan 06, 2011
8.020
8.190
7.880
7.880
305,358
-0.10(-1.25%)
Jan 05, 2011
7.670
8.080
7.660
7.980
509,781
+0.37(+4.86%)
Jan 04, 2011
7.750
7.829
7.530
7.610
309,373
-0.11(-1.42%)
Jan 03, 2011
7.860
7.970
7.690
7.720
207,162
-0.10(-1.28%)
Dec 31, 2010
7.760
7.940
7.760
7.820
111,287
+0.07(+0.90%)
Dec 30, 2010
7.910
7.970
7.690
7.750
357,035
-0.15(-1.90%)
Dec 29, 2010
8.000
8.100
7.850
7.900
217,607
-0.07(-0.88%)
Dec 28, 2010
8.050
8.130
7.900
7.970
248,525
-0.09(-1.12%)
Dec 27, 2010
7.930
8.100
7.930
8.060
91,400
+0.13(+1.64%)
Dec 23, 2010
8.070
8.130
7.880
7.930
361,379
-0.15(-1.86%)
Dec 22, 2010
8.060
8.270
7.610
8.080
1,183,705
-0.38(-4.49%)
Dec 21, 2010
8.750
8.830
8.250
8.460
903,903
-0.25(-2.87%)
Dec 20, 2010
8.250
8.720
8.240
8.710
791,581
+0.51(+6.22%)
Dec 17, 2010
8.090
8.220
8.000
8.200
485,747
+0.16(+1.99%)
Dec 16, 2010
8.000
8.170
7.995
8.040
599,417
+0.07(+0.88%)
Dec 15, 2010
7.800
7.970
7.720
7.970
368,760
+0.21(+2.71%)
Dec 14, 2010
7.740
7.780
7.690
7.760
306,019
+0.02(+0.26%)
Dec 13, 2010
7.550
7.760
7.500
7.740
380,280
+0.22(+2.93%)
Dec 10, 2010
7.490
7.580
7.470
7.520
149,576
+0.01(+0.13%)
Dec 09, 2010
7.280
7.660
7.220
7.510
428,566
+0.25(+3.44%)
Dec 08, 2010
7.150
7.290
7.140
7.260
186,278
+0.09(+1.26%)
Dec 07, 2010
7.270
7.330
7.170
7.170
155,568
-0.03(-0.42%)
Dec 06, 2010
7.110
7.390
7.110
7.200
344,395
+0.05(+0.70%)
Dec 03, 2010
6.920
7.170
6.920
7.150
335,722
+0.18(+2.58%)
Dec 02, 2010
6.930
7.000
6.900
6.970
170,189
+0.02(+0.29%)
Dec 01, 2010
7.000
7.090
6.910
6.950
371,995
+0.02(+0.29%)
Nov 30, 2010
6.720
6.930
6.720
6.930
297,932
+0.11(+1.61%)
Nov 29, 2010
6.970
6.980
6.750
6.820
212,207
-0.18(-2.57%)
Nov 26, 2010
6.860
7.000
6.850
7.000
103,094
+0.02(+0.29%)
Nov 24, 2010
6.630
6.980
6.980
6.980
425,375
+0.40(+6.08%)
Nov 23, 2010
6.620
6.780
6.550
6.580
341,717
-0.12(-1.79%)
Nov 22, 2010
6.770
6.890
6.621
6.700
320,285
-0.07(-1.03%)
Nov 19, 2010
6.980
6.980
6.740
6.770
257,239
-0.14(-2.03%)
Nov 18, 2010
6.750
6.980
6.740
6.910
235,195
+0.23(+3.44%)
Nov 17, 2010
6.900
6.930
6.590
6.680
386,486
-0.21(-3.05%)
Nov 16, 2010
6.880
7.030
6.730
6.890
439,308
+0.00(+0.00%)
Nov 15, 2010
6.690
7.160
6.690
6.890
567,750
+0.23(+3.45%)
Nov 12, 2010
6.970
6.990
6.550
6.660
789,523
-0.37(-5.26%)
Nov 11, 2010
7.360
7.490
6.910
7.030
1,160,913
-0.46(-6.14%)
Nov 10, 2010
7.500
7.510
7.260
7.490
780,785
+0.10(+1.35%)
Nov 09, 2010
7.440
7.520
7.250
7.390
768,173
+0.06(+0.82%)
Nov 08, 2010
7.300
7.600
7.120
7.330
672,076
+0.14(+1.95%)
Nov 05, 2010
7.110
7.350
7.100
7.190
677,982
+0.10(+1.41%)
Nov 04, 2010
6.900
7.250
6.900
7.090
1,023,617
+0.24(+3.50%)
Nov 03, 2010
6.660
6.870
6.627
6.850
528,927
+0.24(+3.63%)
Nov 02, 2010
6.610
6.690
6.510
6.610
478,066
+0.11(+1.69%)
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
.