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, 2017
9.250
9.450
9.150
9.350
525,060
+0.10(+1.08%)
Oct 30, 2017
9.300
9.300
9.150
9.250
83,382
+0.00(+0.00%)
Oct 27, 2017
9.250
9.400
9.200
9.250
103,531
+0.05(+0.54%)
Oct 26, 2017
9.200
9.450
9.150
9.200
283,151
+0.05(+0.55%)
Oct 25, 2017
9.050
9.250
8.950
9.150
174,382
+0.05(+0.55%)
Oct 24, 2017
9.300
9.300
9.000
9.100
87,801
-0.10(-1.09%)
Oct 23, 2017
9.350
9.400
9.100
9.200
311,968
-0.20(-2.13%)
Oct 20, 2017
9.350
9.400
9.155
9.400
643,887
+0.10(+1.08%)
Oct 19, 2017
9.400
9.400
9.200
9.300
203,429
-0.05(-0.53%)
Oct 18, 2017
9.400
9.500
9.300
9.350
175,302
-0.05(-0.53%)
Oct 17, 2017
9.500
9.600
9.300
9.400
686,955
-0.10(-1.05%)
Oct 16, 2017
9.450
9.650
9.400
9.500
518,640
+0.00(+0.00%)
Oct 13, 2017
9.300
9.500
9.206
9.500
210,866
+0.20(+2.15%)
Oct 12, 2017
9.250
9.400
8.900
9.300
115,081
+0.05(+0.54%)
Oct 11, 2017
9.300
9.350
9.200
9.250
181,712
+0.00(+0.00%)
Oct 10, 2017
9.300
9.350
9.200
9.250
193,158
-0.05(-0.54%)
Oct 09, 2017
9.250
9.425
9.150
9.300
239,225
+0.00(+0.00%)
Oct 06, 2017
9.050
9.400
8.975
9.300
622,663
+0.30(+3.33%)
Oct 05, 2017
8.700
9.075
8.600
9.000
402,629
+0.30(+3.45%)
Oct 04, 2017
8.400
8.750
8.275
8.700
242,563
+0.25(+2.96%)
Oct 03, 2017
8.650
8.650
8.350
8.450
133,029
-0.15(-1.74%)
Oct 02, 2017
8.650
8.700
8.500
8.600
382,014
-0.10(-1.15%)
Sep 29, 2017
8.500
8.750
8.350
8.700
297,588
+0.25(+2.96%)
Sep 28, 2017
8.250
8.550
8.000
8.450
1,049,480
+0.15(+1.81%)
Sep 27, 2017
8.500
8.625
8.150
8.300
624,999
-0.15(-1.78%)
Sep 26, 2017
8.400
8.650
8.400
8.450
239,432
+0.00(+0.00%)
Sep 25, 2017
8.400
8.475
8.325
8.450
227,788
+0.05(+0.60%)
Sep 22, 2017
8.350
8.500
8.350
8.400
84,181
+0.05(+0.60%)
Sep 21, 2017
8.150
8.400
8.150
8.350
224,189
+0.15(+1.83%)
Sep 20, 2017
8.350
8.425
8.100
8.200
632,169
-0.10(-1.20%)
Sep 19, 2017
8.500
8.600
8.250
8.300
229,433
-0.10(-1.19%)
Sep 18, 2017
8.500
8.600
8.400
8.400
142,945
-0.10(-1.18%)
Sep 15, 2017
8.500
8.575
8.325
8.500
276,314
-0.05(-0.58%)
Sep 14, 2017
8.500
8.550
8.350
8.550
185,173
+0.00(+0.00%)
Sep 13, 2017
8.550
8.650
8.450
8.550
379,631
+0.05(+0.59%)
Sep 12, 2017
8.600
8.950
8.310
8.500
679,246
-0.05(-0.58%)
Sep 11, 2017
9.050
9.050
8.475
8.550
437,762
-0.40(-4.47%)
Sep 08, 2017
8.900
9.100
8.800
8.950
470,664
+0.00(+0.00%)
Sep 07, 2017
8.800
9.000
8.650
8.950
340,546
+0.15(+1.70%)
Sep 06, 2017
8.700
8.900
8.600
8.800
380,084
+0.10(+1.15%)
Sep 05, 2017
8.600
8.600
8.450
8.700
249,619
+0.10(+1.16%)
Sep 01, 2017
8.650
8.750
8.500
8.600
296,618
+0.00(+0.00%)
Aug 31, 2017
8.250
8.700
8.200
8.600
507,559
+0.35(+4.24%)
Aug 30, 2017
8.400
8.532
8.200
8.250
344,991
-0.20(-2.37%)
Aug 29, 2017
8.500
8.550
8.275
8.450
329,014
-0.15(-1.74%)
Aug 28, 2017
8.500
8.650
8.400
8.600
333,955
+0.05(+0.58%)
Aug 25, 2017
8.600
8.700
8.500
8.550
422,778
-0.05(-0.58%)
Aug 24, 2017
8.700
8.700
8.500
8.600
302,245
-0.15(-1.71%)
Aug 23, 2017
8.650
8.800
8.600
8.750
135,128
+0.10(+1.16%)
Aug 22, 2017
8.650
8.825
8.500
8.650
310,617
+0.00(+0.00%)
Aug 21, 2017
8.800
8.825
8.600
8.650
168,116
-0.20(-2.26%)
Aug 18, 2017
8.950
8.950
8.625
8.850
258,109
-0.10(-1.12%)
Aug 17, 2017
9.250
9.275
8.850
8.950
234,106
-0.35(-3.76%)
Aug 16, 2017
9.500
9.500
9.150
9.300
360,648
-0.15(-1.59%)
Aug 15, 2017
9.550
9.550
9.300
9.450
450,779
-0.05(-0.53%)
Aug 14, 2017
9.150
9.650
9.100
9.500
457,839
+0.35(+3.83%)
Aug 11, 2017
8.700
9.150
8.550
9.150
411,079
+0.55(+6.40%)
Aug 10, 2017
8.800
9.000
8.500
8.600
686,369
-0.35(-3.91%)
Aug 09, 2017
8.500
9.150
8.450
8.950
1,260,580
-0.20(-2.19%)
Aug 08, 2017
9.300
9.300
9.050
9.150
401,028
-0.20(-2.14%)
Aug 07, 2017
9.250
9.400
9.200
9.350
146,242
+0.10(+1.08%)
Aug 04, 2017
9.250
9.300
9.150
9.250
155,317
+0.10(+1.09%)
Aug 03, 2017
9.250
9.300
9.100
9.150
209,896
-0.10(-1.08%)
Aug 02, 2017
9.350
9.360
9.050
9.250
305,565
-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
.