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, 2018
7.550
7.550
7.350
7.400
198,400
-0.15(-1.99%)
Jan 30, 2018
7.650
7.700
7.650
7.550
445,340
-0.15(-1.95%)
Jan 29, 2018
7.800
7.800
7.600
7.700
420,996
-0.15(-1.91%)
Jan 26, 2018
7.850
8.000
7.700
7.850
205,784
+0.00(+0.00%)
Jan 25, 2018
8.000
8.075
7.850
7.850
222,196
-0.20(-2.48%)
Jan 24, 2018
8.000
8.125
7.950
8.050
189,937
+0.05(+0.63%)
Jan 23, 2018
8.100
8.100
7.950
8.000
248,585
-0.15(-1.84%)
Jan 22, 2018
8.100
8.200
8.025
8.150
219,168
+0.00(+0.00%)
Jan 19, 2018
8.050
8.200
8.050
8.150
102,563
+0.10(+1.24%)
Jan 18, 2018
8.050
8.125
8.050
8.050
81,412
+0.00(+0.00%)
Jan 17, 2018
8.100
8.250
8.000
8.050
130,102
-0.05(-0.62%)
Jan 16, 2018
8.100
8.150
8.000
8.100
151,555
+0.05(+0.62%)
Jan 12, 2018
8.050
8.050
8.050
0
-0.05(-0.62%)
Jan 11, 2018
8.000
8.200
8.000
8.100
144,067
+0.15(+1.89%)
Jan 10, 2018
7.950
7.950
294,833
-0.60(-7.02%)
Jan 09, 2018
8.750
8.800
8.400
8.550
215,100
-0.15(-1.72%)
Jan 08, 2018
8.250
8.845
8.250
8.700
593,959
+0.45(+5.45%)
Jan 05, 2018
8.100
8.350
7.950
8.250
222,634
+0.20(+2.48%)
Jan 04, 2018
7.850
8.250
7.800
8.050
192,130
+0.20(+2.55%)
Jan 03, 2018
7.850
7.900
7.800
7.850
77,176
+0.05(+0.64%)
Jan 02, 2018
7.850
7.900
7.700
7.800
201,752
+0.05(+0.65%)
Dec 29, 2017
7.750
7.750
7.750
0
+0.00(+0.00%)
Dec 28, 2017
7.900
7.900
7.650
7.750
131,854
-0.15(-1.90%)
Dec 27, 2017
7.900
8.050
7.800
7.900
141,739
+0.00(+0.00%)
Dec 26, 2017
8.000
8.050
7.900
7.900
45,832
-0.10(-1.25%)
Dec 22, 2017
7.900
8.000
7.850
8.000
98,966
+0.05(+0.63%)
Dec 21, 2017
7.900
8.100
7.855
7.950
93,352
+0.05(+0.63%)
Dec 20, 2017
8.100
8.150
7.800
7.900
194,518
-0.20(-2.47%)
Dec 19, 2017
8.150
8.300
8.000
8.100
273,834
+0.05(+0.62%)
Dec 18, 2017
8.100
8.250
7.950
8.050
1,015,359
+0.00(+0.00%)
Dec 15, 2017
8.100
7.900
8.050
3,978,653
+0.15(+1.90%)
Dec 14, 2017
7.900
8.050
7.850
7.900
138,466
-0.05(-0.63%)
Dec 13, 2017
7.850
8.050
7.750
7.950
194,294
+0.15(+1.92%)
Dec 12, 2017
7.800
8.000
7.800
7.800
212,336
+0.00(+0.00%)
Dec 11, 2017
7.650
7.900
7.650
7.800
91,644
+0.15(+1.96%)
Dec 08, 2017
7.550
7.700
7.495
7.650
155,916
+0.15(+2.00%)
Dec 07, 2017
7.550
7.650
7.450
7.500
140,310
-0.05(-0.66%)
Dec 06, 2017
7.550
7.600
7.500
7.550
147,465
+0.00(+0.00%)
Dec 05, 2017
7.850
8.000
7.550
7.550
161,563
-0.30(-3.82%)
Dec 04, 2017
8.050
8.050
7.800
7.850
198,794
-0.10(-1.26%)
Dec 01, 2017
7.850
8.140
7.750
7.950
244,856
+0.05(+0.63%)
Nov 30, 2017
7.750
7.975
7.700
7.900
208,794
+0.20(+2.60%)
Nov 29, 2017
7.700
7.775
7.650
7.700
109,175
+0.00(+0.00%)
Nov 28, 2017
7.600
7.750
7.550
7.700
141,249
+0.10(+1.32%)
Nov 27, 2017
7.600
7.700
7.500
7.600
177,161
+0.05(+0.66%)
Nov 24, 2017
7.650
7.700
7.490
7.550
184,578
-0.10(-1.31%)
Nov 22, 2017
7.750
7.850
7.555
7.650
321,185
-0.10(-1.29%)
Nov 21, 2017
7.950
8.000
7.750
7.750
185,675
-0.22(-2.82%)
Nov 20, 2017
7.650
8.100
7.550
7.975
459,864
+0.27(+3.57%)
Nov 17, 2017
7.400
7.700
7.375
7.700
285,162
+0.25(+3.36%)
Nov 16, 2017
7.400
7.525
7.350
7.450
262,697
+0.05(+0.68%)
Nov 15, 2017
7.450
7.500
7.175
7.400
498,079
+0.00(+0.00%)
Nov 14, 2017
7.050
7.500
7.000
7.400
577,444
+0.40(+5.71%)
Nov 13, 2017
7.500
7.500
6.950
7.000
609,714
-0.50(-6.67%)
Nov 10, 2017
7.700
7.750
7.300
7.500
497,812
-0.17(-2.28%)
Nov 09, 2017
7.600
7.725
7.400
7.675
758,874
-0.05(-0.65%)
Nov 08, 2017
8.400
8.660
7.674
7.725
1,014,608
-1.08(-12.22%)
Nov 07, 2017
8.600
9.000
8.500
8.800
304,020
+0.10(+1.15%)
Nov 06, 2017
8.850
8.900
8.625
8.700
300,245
-0.10(-1.14%)
Nov 03, 2017
9.250
9.250
8.400
8.800
639,461
-0.45(-4.86%)
Nov 02, 2017
9.350
9.500
9.150
9.250
425,728
-0.15(-1.60%)
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
.