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 (%)
May 31, 2024
5.650
6.050
5.570
6.010
1,000,944
+0.41(+7.32%)
May 30, 2024
5.500
5.625
5.460
5.600
455,303
+0.12(+2.19%)
May 29, 2024
5.340
5.580
5.290
5.480
991,401
+0.10(+1.86%)
May 28, 2024
5.250
5.390
5.220
5.380
544,395
+0.18(+3.46%)
May 24, 2024
5.220
5.300
5.130
5.200
720,254
+0.00(+0.00%)
May 23, 2024
5.280
5.350
5.175
5.200
740,941
-0.10(-1.89%)
May 22, 2024
5.340
5.420
5.285
5.300
808,989
-0.02(-0.38%)
May 21, 2024
5.530
5.535
5.250
5.320
1,231,532
-0.22(-3.97%)
May 20, 2024
5.520
5.670
5.400
5.540
1,307,666
+0.00(+0.00%)
May 17, 2024
5.620
5.620
5.465
5.540
863,685
-0.08(-1.42%)
May 16, 2024
5.630
5.785
5.585
5.620
899,283
+0.02(+0.36%)
May 15, 2024
5.910
5.920
5.600
5.600
909,749
-0.21(-3.61%)
May 14, 2024
5.930
6.120
5.700
5.810
1,382,988
-0.06(-1.02%)
May 13, 2024
5.920
5.965
5.765
5.870
1,333,854
+0.03(+0.51%)
May 10, 2024
5.880
5.930
5.540
5.840
1,227,311
-0.02(-0.34%)
May 09, 2024
6.870
7.590
5.825
5.860
3,344,047
+0.21(+3.72%)
May 08, 2024
5.680
5.700
5.455
5.650
1,408,329
-0.09(-1.57%)
May 07, 2024
5.570
5.890
5.545
5.740
2,073,925
+0.20(+3.61%)
May 06, 2024
5.600
5.695
5.510
5.540
1,299,632
-0.07(-1.16%)
May 03, 2024
5.530
5.670
5.465
5.605
1,279,201
+0.12(+2.28%)
May 02, 2024
6.050
6.050
5.390
5.480
1,880,793
-0.56(-9.27%)
May 01, 2024
6.510
6.515
6.010
6.040
1,364,595
-0.51(-7.79%)
Apr 30, 2024
6.580
6.630
6.480
6.550
484,443
-0.10(-1.50%)
Apr 29, 2024
6.730
6.805
6.575
6.650
560,228
-0.04(-0.60%)
Apr 26, 2024
6.550
6.790
6.510
6.690
719,437
+0.14(+2.14%)
Apr 25, 2024
6.640
6.660
6.505
6.550
614,137
-0.13(-1.95%)
Apr 24, 2024
6.540
6.765
6.480
6.680
927,599
+0.13(+1.98%)
Apr 23, 2024
6.340
6.560
6.300
6.550
758,900
+0.19(+2.99%)
Apr 22, 2024
6.020
6.385
5.970
6.360
923,816
+0.40(+6.71%)
Apr 19, 2024
5.860
6.000
5.850
5.960
522,790
+0.06(+1.02%)
Apr 18, 2024
5.880
6.220
5.830
5.900
749,587
+0.02(+0.34%)
Apr 17, 2024
6.090
6.160
5.860
5.880
494,129
-0.16(-2.65%)
Apr 16, 2024
5.910
6.070
5.830
6.040
1,308,467
+0.09(+1.51%)
Apr 15, 2024
6.010
6.070
5.790
5.950
1,834,041
-0.09(-1.49%)
Apr 12, 2024
6.300
6.300
5.975
6.040
1,059,738
-0.26(-4.13%)
Apr 11, 2024
6.300
6.420
6.151
6.300
588,669
+0.04(+0.64%)
Apr 10, 2024
6.500
6.500
6.200
6.260
724,323
-0.37(-5.58%)
Apr 09, 2024
6.600
6.720
6.530
6.630
837,976
+0.01(+0.15%)
Apr 08, 2024
6.510
6.710
6.510
6.620
886,997
+0.11(+1.69%)
Apr 05, 2024
6.420
6.570
6.340
6.510
669,920
+0.09(+1.40%)
Apr 04, 2024
6.670
6.825
6.410
6.420
488,229
-0.22(-3.31%)
Apr 03, 2024
6.610
6.670
6.530
6.640
765,882
-0.02(-0.30%)
Apr 02, 2024
6.790
6.835
6.650
6.660
455,147
-0.13(-1.91%)
Apr 01, 2024
6.860
6.860
6.710
6.790
524,708
-0.08(-1.16%)
Mar 28, 2024
6.830
6.825
6.825
6.870
822,513
+0.07(+1.03%)
Mar 27, 2024
6.790
6.905
6.770
6.800
664,022
+0.04(+0.59%)
Mar 26, 2024
6.710
6.810
6.640
6.760
667,096
+0.11(+1.65%)
Mar 25, 2024
6.600
6.700
6.580
6.650
916,778
+0.11(+1.68%)
Mar 22, 2024
6.640
6.705
6.490
6.540
805,729
-0.10(-1.51%)
Mar 21, 2024
6.660
6.765
6.495
6.640
1,013,035
-0.03(-0.45%)
Mar 20, 2024
6.820
6.820
6.610
6.670
937,497
-0.15(-2.20%)
Mar 19, 2024
6.880
6.925
6.700
6.820
537,704
-0.07(-1.02%)
Mar 18, 2024
6.990
6.990
6.820
6.890
464,999
-0.04(-0.58%)
Mar 15, 2024
6.900
7.030
6.870
6.930
687,467
+0.01(+0.14%)
Mar 14, 2024
7.070
7.070
6.820
6.920
1,000,323
-0.13(-1.84%)
Mar 13, 2024
6.800
7.050
6.791
7.050
1,067,510
+0.26(+3.83%)
Mar 12, 2024
6.770
6.860
6.690
6.790
557,854
+0.04(+0.59%)
Mar 11, 2024
6.830
6.900
6.710
6.750
973,512
-0.01(-0.15%)
Mar 08, 2024
6.930
6.940
6.730
6.760
915,581
-0.14(-2.03%)
Mar 07, 2024
6.940
7.150
6.810
6.900
1,525,463
+0.08(+1.17%)
Mar 06, 2024
6.980
7.050
6.531
6.820
1,458,611
+0.17(+2.56%)
Mar 05, 2024
6.730
6.760
6.540
6.650
1,137,498
-0.05(-0.75%)
Mar 04, 2024
6.770
6.935
6.675
6.700
1,483,846
-0.08(-1.18%)
Mar 01, 2024
7.030
7.380
6.760
6.780
1,436,119
-0.25(-3.56%)
Feb 29, 2024
6.440
7.180
6.290
7.030
3,308,523
+1.02(+16.97%)
Feb 28, 2024
5.980
6.085
5.935
6.010
559,865
-0.01(-0.17%)
Feb 27, 2024
6.020
6.170
6.020
6.020
486,996
+0.02(+0.33%)
Feb 26, 2024
5.690
6.020
5.620
6.000
690,421
+0.27(+4.71%)
Feb 23, 2024
5.740
5.775
5.580
5.730
588,700
+0.04(+0.70%)
Feb 22, 2024
5.790
5.830
5.565
5.690
538,609
-0.12(-2.07%)
Feb 21, 2024
5.900
5.900
5.755
5.810
472,832
-0.08(-1.36%)
Feb 20, 2024
5.930
5.990
5.850
5.890
564,095
-0.08(-1.34%)
Feb 16, 2024
6.050
6.090
5.915
5.970
540,140
-0.13(-2.13%)
Feb 15, 2024
6.060
6.210
5.995
6.100
724,379
+0.09(+1.50%)
Feb 14, 2024
6.270
6.270
5.870
6.010
663,910
-0.18(-2.91%)
Feb 13, 2024
6.220
6.280
6.145
6.190
843,245
-0.12(-1.90%)
Feb 12, 2024
6.180
6.370
6.160
6.310
710,837
+0.14(+2.27%)
Feb 09, 2024
6.220
6.240
6.150
6.170
584,658
-0.04(-0.64%)
Feb 08, 2024
6.110
6.225
6.030
6.210
397,456
+0.12(+1.97%)
Feb 07, 2024
6.220
6.220
6.010
6.090
478,317
-0.12(-1.93%)
Feb 06, 2024
6.110
6.310
6.055
6.210
663,288
+0.09(+1.47%)
Feb 05, 2024
6.060
6.150
5.965
6.120
642,344
-0.02(-0.33%)
Feb 02, 2024
6.060
6.200
6.010
6.140
423,935
-0.01(-0.16%)
Feb 01, 2024
5.990
6.155
5.870
6.150
992,590
+0.20(+3.36%)
Jan 31, 2024
6.060
6.215
5.930
5.950
909,921
-0.12(-1.98%)
Jan 30, 2024
6.020
6.095
5.960
6.070
645,120
+0.04(+0.66%)
Jan 29, 2024
6.060
6.115
5.950
6.030
630,616
+0.00(+0.00%)
Jan 26, 2024
6.040
6.065
5.955
6.030
474,804
+0.06(+1.01%)
Jan 25, 2024
5.970
6.090
5.880
5.970
853,799
+0.09(+1.53%)
Jan 24, 2024
6.000
6.010
5.860
5.880
769,731
-0.08(-1.34%)
Jan 23, 2024
5.850
6.046
5.825
5.960
965,976
+0.10(+1.71%)
Jan 22, 2024
5.720
5.870
5.600
5.860
712,671
+0.15(+2.63%)
Jan 19, 2024
5.720
5.780
5.550
5.710
1,136,427
-0.03(-0.52%)
Jan 18, 2024
5.650
5.765
5.540
5.740
693,192
+0.15(+2.68%)
Jan 17, 2024
5.500
5.605
5.450
5.590
739,725
-0.02(-0.36%)
Jan 16, 2024
5.590
5.710
5.470
5.610
842,915
-0.04(-0.71%)
Jan 12, 2024
5.600
5.775
5.570
5.650
928,328
+0.12(+2.17%)
Jan 11, 2024
5.390
5.560
5.305
5.530
891,287
+0.12(+2.22%)
Jan 10, 2024
5.380
5.420
5.300
5.410
904,874
+0.01(+0.19%)
Jan 09, 2024
5.330
5.530
5.300
5.400
940,642
-0.01(-0.18%)
Jan 08, 2024
5.360
5.480
5.360
5.410
622,551
+0.02(+0.37%)
Jan 05, 2024
5.250
5.420
5.020
5.390
633,022
+0.08(+1.51%)
Jan 04, 2024
5.310
5.405
5.225
5.310
694,039
+0.05(+0.95%)
Jan 03, 2024
5.530
5.550
5.250
5.260
771,794
-0.28(-5.05%)
Jan 02, 2024
5.410
5.665
5.352
5.540
593,345
+0.07(+1.28%)
Dec 29, 2023
5.470
5.520
5.430
5.470
642,979
-0.01(-0.18%)
Dec 28, 2023
5.460
5.560
5.400
5.480
674,521
+0.00(+0.00%)
Dec 27, 2023
5.350
5.490
5.300
5.480
755,605
+0.07(+1.29%)
Dec 26, 2023
5.360
5.460
5.275
5.410
349,565
+0.06(+1.12%)
Dec 22, 2023
5.340
5.460
5.290
5.350
660,284
+0.02(+0.38%)
Dec 21, 2023
5.110
5.340
5.110
5.330
832,525
+0.26(+5.13%)
Dec 20, 2023
5.010
5.295
5.010
5.070
1,046,843
-0.08(-1.55%)
Dec 19, 2023
4.910
5.170
4.780
5.150
855,965
+0.24(+4.89%)
Dec 18, 2023
4.800
4.940
4.620
4.910
983,614
+0.07(+1.45%)
Dec 15, 2023
4.910
5.110
4.810
4.840
1,691,802
-0.17(-3.39%)
Dec 14, 2023
5.280
5.412
5.010
5.010
1,588,846
-0.16(-3.09%)
Dec 13, 2023
4.810
5.190
4.695
5.170
1,594,154
+0.38(+8.05%)
Dec 12, 2023
4.900
4.900
4.640
4.785
1,045,539
+0.04(+0.74%)
Dec 11, 2023
4.850
4.860
4.685
4.750
611,680
-0.11(-2.26%)
Dec 08, 2023
4.930
5.000
4.760
4.860
862,438
+0.07(+1.46%)
Dec 07, 2023
4.910
5.020
4.760
4.790
1,005,413
-0.10(-2.04%)
Dec 06, 2023
5.020
5.080
4.840
4.890
1,132,890
-0.23(-4.49%)
Dec 05, 2023
5.180
5.270
5.105
5.120
755,678
-0.04(-0.78%)
Dec 04, 2023
5.100
5.310
5.080
5.160
702,538
+0.04(+0.78%)
Dec 01, 2023
4.940
5.150
4.900
5.120
707,421
+0.18(+3.64%)
Nov 30, 2023
4.860
4.965
4.760
4.940
1,213,840
+0.09(+1.86%)
Nov 29, 2023
4.860
4.930
4.830
4.850
712,295
+0.05(+1.04%)
Nov 28, 2023
4.740
4.870
4.690
4.800
661,933
-0.02(-0.41%)
Nov 27, 2023
4.890
4.905
4.775
4.820
628,308
-0.08(-1.63%)
Nov 24, 2023
4.830
5.030
4.830
4.900
349,745
-0.03(-0.61%)
Nov 22, 2023
4.940
5.040
4.820
4.930
548,845
+0.01(+0.20%)
Nov 21, 2023
4.860
4.985
4.770
4.920
987,731
-0.01(-0.20%)
Nov 20, 2023
4.750
5.065
4.740
4.930
1,304,344
+0.21(+4.45%)
Nov 17, 2023
4.670
4.785
4.560
4.720
1,513,087
+0.11(+2.39%)
Nov 16, 2023
4.540
4.610
4.370
4.610
992,610
+0.07(+1.54%)
Nov 15, 2023
4.610
4.660
4.510
4.540
1,130,967
-0.05(-1.09%)
Nov 14, 2023
4.750
4.770
4.530
4.590
1,945,104
+0.00(+0.00%)
Nov 13, 2023
4.380
4.670
4.355
4.590
1,341,437
+0.18(+4.08%)
Nov 10, 2023
4.350
4.430
4.150
4.410
1,971,015
+0.09(+2.08%)
Nov 09, 2023
3.850
4.725
3.850
4.320
3,069,511
+0.38(+9.64%)
Nov 08, 2023
3.880
3.965
3.810
3.940
1,138,394
+0.06(+1.55%)
Nov 07, 2023
3.890
3.960
3.800
3.880
773,134
+0.00(+0.00%)
Nov 06, 2023
3.960
4.045
3.855
3.880
1,584,819
-0.06(-1.52%)
Nov 03, 2023
4.010
4.050
3.870
3.940
977,940
+0.06(+1.55%)
Nov 02, 2023
3.820
3.980
3.820
3.880
682,565
+0.10(+2.65%)
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
.