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
)
5.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2014
9.380
9.540
9.100
9.350
160,541
-0.19(-1.99%)
Jan 30, 2014
9.610
9.610
9.500
9.540
125,976
-0.01(-0.10%)
Jan 29, 2014
9.730
9.745
9.540
9.550
132,531
-0.22(-2.25%)
Jan 28, 2014
9.550
9.870
9.540
9.770
158,965
+0.15(+1.56%)
Jan 27, 2014
9.660
9.880
9.510
9.620
264,132
-0.05(-0.52%)
Jan 24, 2014
10.09
10.15
9.601
9.670
454,880
-0.48(-4.73%)
Jan 23, 2014
10.35
10.39
10.06
10.15
348,318
-0.20(-1.93%)
Jan 22, 2014
10.56
10.56
10.26
10.35
193,467
-0.12(-1.15%)
Jan 21, 2014
10.47
10.75
10.41
10.47
229,899
+0.10(+0.96%)
Jan 17, 2014
10.36
10.37
10.37
10.37
193,600
+0.03(+0.29%)
Jan 16, 2014
10.30
10.35
10.18
10.34
85,137
+0.01(+0.10%)
Jan 15, 2014
10.12
10.43
10.12
10.33
354,059
+0.21(+2.08%)
Jan 14, 2014
10.28
10.28
9.950
10.12
291,306
-0.17(-1.65%)
Jan 13, 2014
10.51
10.58
10.16
10.29
224,138
-0.29(-2.74%)
Jan 10, 2014
10.61
10.86
10.46
10.58
254,002
+0.03(+0.28%)
Jan 09, 2014
10.42
10.74
10.41
10.55
306,251
+0.15(+1.44%)
Jan 08, 2014
9.970
10.46
9.890
10.40
313,904
+0.44(+4.42%)
Jan 07, 2014
9.750
10.00
9.730
9.960
263,046
+0.23(+2.36%)
Jan 06, 2014
9.920
9.990
9.720
9.730
155,631
-0.19(-1.92%)
Jan 03, 2014
9.980
9.980
9.800
9.920
153,675
+0.01(+0.10%)
Jan 02, 2014
9.940
9.980
9.770
9.910
147,128
-0.10(-1.00%)
Dec 31, 2013
9.900
10.01
10.01
10.01
324,500
+0.13(+1.32%)
Dec 30, 2013
9.660
9.950
9.660
9.880
178,148
+0.26(+2.70%)
Dec 27, 2013
9.440
9.640
9.360
9.620
175,653
+0.17(+1.80%)
Dec 26, 2013
9.490
9.500
9.400
9.450
138,382
+0.00(+0.00%)
Dec 24, 2013
9.350
9.500
9.251
9.450
117,662
+0.12(+1.29%)
Dec 23, 2013
9.220
9.390
9.150
9.330
272,242
+0.07(+0.76%)
Dec 20, 2013
8.820
9.320
8.820
9.260
398,134
+0.42(+4.75%)
Dec 19, 2013
8.630
8.870
8.590
8.840
197,580
+0.16(+1.84%)
Dec 18, 2013
8.640
8.770
8.590
8.680
352,297
+0.05(+0.58%)
Dec 17, 2013
8.600
8.710
8.560
8.630
168,439
+0.04(+0.47%)
Dec 16, 2013
8.660
8.690
8.510
8.590
191,632
-0.08(-0.92%)
Dec 13, 2013
8.530
8.760
8.351
8.670
349,785
+0.24(+2.85%)
Dec 12, 2013
8.330
8.600
8.270
8.430
289,803
+0.01(+0.12%)
Dec 11, 2013
8.800
8.830
8.370
8.420
687,142
-0.40(-4.54%)
Dec 10, 2013
9.110
9.110
8.810
8.820
175,017
-0.18(-2.00%)
Dec 09, 2013
9.260
9.300
8.990
9.000
182,749
-0.29(-3.12%)
Dec 06, 2013
9.260
9.390
9.160
9.290
0
+0.07(+0.76%)
Dec 05, 2013
9.120
9.274
8.950
9.220
0
+0.06(+0.66%)
Dec 04, 2013
9.010
9.160
8.930
9.160
0
+0.13(+1.44%)
Dec 03, 2013
9.110
9.210
9.000
9.030
0
-0.07(-0.77%)
Dec 02, 2013
9.170
9.360
9.090
9.100
0
-0.15(-1.62%)
Nov 29, 2013
9.230
9.317
9.030
9.250
0
+0.03(+0.33%)
Nov 27, 2013
9.120
9.270
9.020
9.220
0
+0.12(+1.32%)
Nov 26, 2013
9.050
9.200
8.940
9.100
0
+0.01(+0.11%)
Nov 25, 2013
9.100
9.245
8.995
9.090
0
-0.03(-0.33%)
Nov 22, 2013
9.170
9.245
8.980
9.120
0
-0.07(-0.76%)
Nov 21, 2013
9.390
9.410
9.180
9.190
0
-0.21(-2.23%)
Nov 20, 2013
9.400
9.630
9.250
9.400
0
-0.01(-0.11%)
Nov 19, 2013
9.450
9.630
9.380
9.410
0
+0.00(+0.00%)
Nov 18, 2013
9.360
9.510
9.280
9.410
0
+0.02(+0.21%)
Nov 15, 2013
9.420
9.485
9.260
9.390
0
-0.10(-1.05%)
Nov 14, 2013
9.090
9.530
9.060
9.490
0
+0.40(+4.40%)
Nov 12, 2013
9.100
9.120
8.823
9.090
0
+0.06(+0.66%)
Nov 11, 2013
9.240
9.360
8.840
9.030
0
-0.24(-2.59%)
Nov 08, 2013
9.420
9.440
9.140
9.270
0
-0.22(-2.32%)
Nov 07, 2013
8.950
9.660
8.850
9.490
0
+0.60(+6.75%)
Nov 06, 2013
10.27
10.67
8.880
8.890
0
-1.81(-16.90%)
Nov 05, 2013
10.80
10.80
10.47
10.70
0
-0.10(-0.94%)
Nov 04, 2013
10.54
10.89
10.54
10.80
0
+0.26(+2.47%)
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
.