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 (%)
Oct 31, 2005
5.210
5.260
4.930
4.940
442,984
-0.18(-3.52%)
Oct 28, 2005
5.190
5.190
4.950
5.120
511,864
+0.33(+6.89%)
Oct 27, 2005
4.850
4.860
4.750
4.790
129,211
+0.00(+0.00%)
Oct 26, 2005
4.970
4.970
4.720
4.790
204,749
-0.11(-2.24%)
Oct 25, 2005
5.000
5.050
4.810
4.900
161,413
-0.06(-1.21%)
Oct 24, 2005
4.750
5.000
4.750
4.960
609,909
+0.13(+2.69%)
Oct 21, 2005
4.710
4.940
4.660
4.830
442,796
+0.10(+2.11%)
Oct 20, 2005
4.740
4.840
4.700
4.730
374,300
-0.04(-0.84%)
Oct 19, 2005
4.600
4.880
4.550
4.770
556,122
+0.17(+3.70%)
Oct 18, 2005
4.550
4.650
4.520
4.600
411,482
+0.07(+1.55%)
Oct 17, 2005
4.690
4.690
4.500
4.530
262,067
-0.08(-1.74%)
Oct 14, 2005
4.610
4.690
4.570
4.610
268,559
+0.01(+0.22%)
Oct 13, 2005
4.640
4.720
4.540
4.600
276,673
-0.03(-0.65%)
Oct 12, 2005
4.700
4.840
4.630
4.630
449,493
-0.10(-2.11%)
Oct 11, 2005
4.630
4.760
4.620
4.730
295,958
+0.17(+3.73%)
Oct 10, 2005
4.530
4.710
4.530
4.560
321,401
+0.05(+1.11%)
Oct 07, 2005
4.720
4.720
4.430
4.510
439,841
-0.03(-0.66%)
Oct 06, 2005
4.810
4.810
4.490
4.540
596,427
-0.14(-2.99%)
Oct 05, 2005
4.660
4.730
4.570
4.680
307,175
+0.02(+0.43%)
Oct 04, 2005
4.790
4.810
4.660
4.660
310,425
-0.13(-2.71%)
Oct 03, 2005
4.860
4.910
4.750
4.790
270,061
-0.07(-1.44%)
Sep 30, 2005
4.900
5.000
4.850
4.860
903,711
-0.12(-2.41%)
Sep 29, 2005
4.990
5.030
4.950
4.980
219,186
-0.05(-0.99%)
Sep 28, 2005
5.090
5.090
4.990
5.030
184,395
-0.03(-0.59%)
Sep 27, 2005
5.050
5.130
4.990
5.060
840,598
+0.01(+0.20%)
Sep 26, 2005
5.050
5.140
5.040
5.050
235,314
+0.00(+0.00%)
Sep 23, 2005
5.050
5.160
5.020
5.050
104,574
-0.05(-0.98%)
Sep 22, 2005
5.100
5.200
5.090
5.100
186,240
-0.01(-0.20%)
Sep 21, 2005
5.020
5.170
5.000
5.110
344,985
+0.05(+0.99%)
Sep 20, 2005
5.110
5.190
5.000
5.060
342,232
-0.08(-1.56%)
Sep 19, 2005
5.170
5.170
5.100
5.140
118,478
-0.03(-0.58%)
Sep 16, 2005
5.120
5.180
5.100
5.170
117,256
+0.03(+0.58%)
Sep 15, 2005
5.200
5.220
5.100
5.140
185,032
-0.04(-0.77%)
Sep 14, 2005
5.230
5.240
5.150
5.180
195,600
+0.00(+0.00%)
Sep 13, 2005
5.080
5.220
5.050
5.180
214,309
+0.10(+1.97%)
Sep 12, 2005
5.140
5.210
5.050
5.080
484,764
-0.07(-1.36%)
Sep 09, 2005
5.220
5.270
5.140
5.150
190,244
-0.08(-1.53%)
Sep 08, 2005
5.240
5.310
5.220
5.230
147,844
-0.04(-0.76%)
Sep 07, 2005
5.250
5.300
5.250
5.270
99,085
+0.00(+0.00%)
Sep 06, 2005
5.350
5.350
5.250
5.270
184,350
-0.06(-1.13%)
Sep 02, 2005
5.350
5.380
5.320
5.330
137,339
-0.05(-0.93%)
Sep 01, 2005
5.340
5.390
5.340
5.380
232,166
+0.03(+0.56%)
Aug 31, 2005
5.350
5.440
5.340
5.350
91,619
-0.02(-0.37%)
Aug 30, 2005
5.360
5.450
5.320
5.370
370,967
-0.02(-0.37%)
Aug 29, 2005
5.370
5.440
5.310
5.390
138,136
+0.03(+0.56%)
Aug 26, 2005
5.410
5.450
5.310
5.360
100,614
-0.08(-1.47%)
Aug 25, 2005
5.340
5.510
5.340
5.440
261,626
+0.09(+1.68%)
Aug 24, 2005
5.320
5.420
5.310
5.350
200,039
-0.02(-0.37%)
Aug 23, 2005
5.540
5.540
5.370
5.370
128,640
-0.05(-0.92%)
Aug 22, 2005
5.300
5.490
5.300
5.420
166,978
+0.12(+2.26%)
Aug 19, 2005
5.360
5.370
5.290
5.300
120,084
-0.01(-0.19%)
Aug 18, 2005
5.260
5.350
5.240
5.310
162,258
+0.01(+0.19%)
Aug 17, 2005
5.350
5.350
5.200
5.300
225,138
-0.01(-0.19%)
Aug 16, 2005
5.350
5.350
5.200
5.310
267,581
-0.02(-0.38%)
Aug 15, 2005
5.220
5.390
5.220
5.330
147,680
+0.10(+1.91%)
Aug 12, 2005
5.150
5.240
5.080
5.230
885,661
+0.08(+1.55%)
Aug 11, 2005
5.210
5.290
5.050
5.150
727,001
+0.00(+0.00%)
Aug 10, 2005
5.300
5.300
4.950
5.150
600,327
-0.11(-2.09%)
Aug 09, 2005
5.880
5.980
5.150
5.260
1,967,979
-0.61(-10.39%)
Aug 08, 2005
5.700
5.920
5.700
5.870
269,087
+0.16(+2.80%)
Aug 05, 2005
5.680
5.820
5.650
5.710
173,354
+0.02(+0.35%)
Aug 04, 2005
5.920
5.950
5.690
5.690
226,308
-0.26(-4.37%)
Aug 03, 2005
6.000
6.070
5.890
5.950
162,441
-0.05(-0.83%)
Aug 02, 2005
6.000
6.090
5.970
6.000
177,688
+0.00(+0.00%)
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
.