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 30, 2015
5.390
5.425
5.260
5.380
968,657
+0.01(+0.19%)
Oct 29, 2015
5.280
5.460
5.250
5.370
724,260
+0.09(+1.70%)
Oct 28, 2015
5.250
5.540
5.250
5.280
808,124
+0.01(+0.19%)
Oct 27, 2015
5.260
5.300
5.190
5.270
505,915
-0.04(-0.75%)
Oct 26, 2015
5.400
5.420
5.255
5.310
307,321
-0.06(-1.12%)
Oct 23, 2015
5.410
5.450
5.210
5.370
656,981
-0.04(-0.74%)
Oct 22, 2015
5.360
5.490
5.280
5.410
602,737
+0.11(+2.08%)
Oct 21, 2015
5.280
5.410
5.150
5.300
1,044,568
+0.05(+0.95%)
Oct 20, 2015
5.320
5.435
5.200
5.250
503,564
-0.03(-0.57%)
Oct 19, 2015
5.460
5.490
5.240
5.280
644,180
-0.22(-4.00%)
Oct 16, 2015
5.410
5.650
5.410
5.500
1,681,473
+0.12(+2.23%)
Oct 15, 2015
5.430
5.520
5.240
5.380
985,662
-0.03(-0.55%)
Oct 14, 2015
5.270
5.590
5.250
5.410
797,405
+0.12(+2.27%)
Oct 13, 2015
5.300
5.540
5.200
5.290
791,591
+0.04(+0.67%)
Oct 12, 2015
5.290
5.380
5.140
5.255
753,013
-0.00(-0.10%)
Oct 09, 2015
5.300
5.470
5.180
5.260
811,385
-0.10(-1.87%)
Oct 08, 2015
4.780
5.510
4.780
5.360
1,810,531
+0.59(+12.37%)
Oct 07, 2015
4.730
5.000
4.710
4.770
1,188,094
+0.09(+1.92%)
Oct 06, 2015
5.000
5.130
4.610
4.680
1,352,511
-0.35(-6.96%)
Oct 05, 2015
5.090
5.280
4.980
5.030
1,110,243
-0.06(-1.18%)
Oct 02, 2015
4.610
5.240
4.610
5.090
2,756,319
+0.48(+10.41%)
Oct 01, 2015
4.940
5.060
4.500
4.610
3,851,469
-0.25(-5.14%)
Sep 30, 2015
5.110
5.124
4.780
4.860
986,406
-0.13(-2.61%)
Sep 29, 2015
5.060
5.160
4.880
4.990
1,641,449
-0.01(-0.20%)
Sep 28, 2015
5.440
5.540
4.950
5.000
3,104,331
-0.49(-8.93%)
Sep 25, 2015
5.890
6.070
5.420
5.490
10,977,598
-0.74(-11.88%)
Sep 24, 2015
6.690
6.880
6.190
6.230
2,607,855
-0.58(-8.52%)
Sep 23, 2015
7.240
7.270
6.810
6.810
618,629
-0.39(-5.42%)
Sep 22, 2015
7.200
7.330
7.040
7.200
554,934
-0.09(-1.23%)
Sep 21, 2015
7.340
7.500
7.240
7.290
418,247
-0.02(-0.27%)
Sep 18, 2015
7.710
7.800
7.270
7.310
390,768
-0.52(-6.64%)
Sep 17, 2015
7.820
7.860
7.530
7.830
449,903
+0.00(+0.00%)
Sep 16, 2015
7.550
7.860
7.490
7.830
272,639
+0.32(+4.26%)
Sep 15, 2015
7.600
7.850
7.400
7.510
404,477
-0.22(-2.85%)
Sep 14, 2015
7.840
7.930
7.620
7.730
342,800
-0.09(-1.15%)
Sep 11, 2015
7.980
7.990
7.710
7.820
463,114
-0.18(-2.25%)
Sep 10, 2015
7.920
8.060
7.780
8.000
531,310
+0.05(+0.63%)
Sep 09, 2015
8.320
8.350
7.830
7.950
447,296
-0.33(-3.99%)
Sep 08, 2015
8.380
8.522
8.240
8.280
185,527
-0.07(-0.84%)
Sep 04, 2015
8.170
8.350
8.350
8.350
317,800
-0.15(-1.76%)
Sep 03, 2015
8.820
8.860
8.490
8.500
362,939
-0.18(-2.07%)
Sep 02, 2015
8.680
8.750
8.440
8.680
355,493
+0.09(+1.05%)
Sep 01, 2015
8.630
8.800
8.370
8.590
423,258
-0.27(-3.05%)
Aug 31, 2015
8.800
9.000
8.710
8.860
336,239
-0.04(-0.45%)
Aug 28, 2015
8.910
8.980
8.680
8.900
337,609
-0.05(-0.56%)
Aug 27, 2015
8.690
9.010
8.600
8.950
460,809
+0.36(+4.19%)
Aug 26, 2015
8.250
8.600
8.090
8.590
1,070,897
+0.40(+4.88%)
Aug 25, 2015
8.590
8.590
8.080
8.190
736,431
-0.16(-1.92%)
Aug 24, 2015
8.120
8.670
8.000
8.350
994,415
-0.25(-2.91%)
Aug 21, 2015
8.480
8.655
8.210
8.600
1,273,265
-0.02(-0.23%)
Aug 20, 2015
8.800
8.870
8.600
8.620
464,538
-0.24(-2.71%)
Aug 19, 2015
9.290
9.300
8.760
8.860
1,022,901
-0.51(-5.44%)
Aug 18, 2015
9.450
9.560
9.240
9.370
1,046,114
-0.14(-1.47%)
Aug 17, 2015
9.550
9.580
9.300
9.510
572,704
-0.11(-1.09%)
Aug 14, 2015
9.450
9.630
9.280
9.615
545,787
+0.12(+1.32%)
Aug 13, 2015
9.940
9.940
9.120
9.490
1,164,372
-0.37(-3.75%)
Aug 12, 2015
9.930
10.22
9.560
9.860
1,011,261
-0.60(-5.74%)
Aug 11, 2015
10.67
10.75
10.42
10.46
236,498
-0.31(-2.88%)
Aug 10, 2015
10.79
10.95
10.60
10.77
192,060
-0.01(-0.09%)
Aug 07, 2015
10.94
10.99
10.71
10.78
208,974
-0.21(-1.91%)
Aug 06, 2015
11.02
11.10
10.87
10.99
211,874
-0.06(-0.54%)
Aug 05, 2015
11.15
11.36
10.86
11.05
531,387
-0.10(-0.90%)
Aug 04, 2015
10.93
11.39
10.81
11.15
582,903
+0.20(+1.83%)
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
.