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 (%)
Nov 30, 2004
6.190
6.190
6.000
6.050
275,600
-0.01(-0.17%)
Nov 29, 2004
6.250
6.280
6.000
6.060
464,000
-0.18(-2.88%)
Nov 26, 2004
6.310
6.310
6.190
6.240
157,200
+0.07(+1.13%)
Nov 24, 2004
6.020
6.220
6.000
6.170
405,300
+0.17(+2.83%)
Nov 23, 2004
6.010
6.070
5.950
6.000
712,600
+0.01(+0.17%)
Nov 22, 2004
6.250
6.250
5.980
5.990
672,700
-0.16(-2.60%)
Nov 19, 2004
6.251
6.390
6.080
6.150
479,400
-0.08(-1.28%)
Nov 18, 2004
6.270
6.500
6.230
6.230
580,600
-0.12(-1.89%)
Nov 17, 2004
6.310
6.440
6.250
6.350
360,300
+0.14(+2.25%)
Nov 16, 2004
6.021
6.250
6.020
6.210
635,200
+0.12(+1.97%)
Nov 15, 2004
6.250
6.360
6.080
6.090
1,128,000
+0.03(+0.50%)
Nov 12, 2004
5.910
6.210
5.900
6.060
493,500
+0.12(+2.02%)
Nov 11, 2004
6.400
6.400
5.870
5.940
637,800
-0.26(-4.19%)
Nov 10, 2004
6.410
6.410
6.090
6.200
507,100
-0.19(-2.97%)
Nov 09, 2004
6.330
6.500
6.310
6.390
562,300
-0.03(-0.47%)
Nov 08, 2004
6.390
6.490
6.360
6.420
429,400
+0.02(+0.31%)
Nov 05, 2004
6.960
6.980
6.390
6.400
377,800
-0.40(-5.88%)
Nov 04, 2004
6.810
6.910
6.700
6.800
414,700
+0.16(+2.41%)
Nov 03, 2004
6.840
6.870
6.580
6.640
381,500
-0.06(-0.90%)
Nov 02, 2004
6.690
6.790
6.600
6.700
266,400
+0.11(+1.67%)
Nov 01, 2004
6.540
6.680
6.300
6.590
291,500
+0.30(+4.77%)
Oct 29, 2004
6.350
6.430
6.250
6.290
577,900
+0.02(+0.32%)
Oct 28, 2004
7.030
7.160
5.700
6.270
2,518,000
-0.89(-12.43%)
Oct 27, 2004
7.200
7.230
7.030
7.160
155,700
+0.04(+0.56%)
Oct 26, 2004
7.199
7.210
7.061
7.120
136,500
+0.00(+0.00%)
Oct 25, 2004
7.170
7.170
6.960
7.120
139,800
+0.17(+2.45%)
Oct 22, 2004
7.180
7.220
6.900
6.950
199,200
-0.14(-1.97%)
Oct 21, 2004
6.900
7.150
6.900
7.090
250,500
+0.13(+1.87%)
Oct 20, 2004
7.010
7.050
6.860
6.960
255,700
+0.02(+0.27%)
Oct 19, 2004
6.940
6.990
6.820
6.941
332,700
+0.12(+1.77%)
Oct 18, 2004
6.819
6.860
6.710
6.820
170,000
+0.06(+0.89%)
Oct 15, 2004
6.750
6.909
6.650
6.760
110,100
-0.05(-0.73%)
Oct 14, 2004
7.000
7.070
6.750
6.810
198,900
-0.13(-1.86%)
Oct 13, 2004
6.840
7.100
6.500
6.939
568,500
+0.24(+3.57%)
Oct 12, 2004
7.090
7.140
6.630
6.700
885,500
-0.43(-6.03%)
Oct 11, 2004
7.600
7.600
7.100
7.130
610,000
-0.37(-4.93%)
Oct 08, 2004
7.600
7.810
7.500
7.500
131,300
-0.15(-1.96%)
Oct 07, 2004
7.730
7.960
7.590
7.650
218,500
-0.19(-2.42%)
Oct 06, 2004
7.640
7.950
7.570
7.840
146,900
+0.12(+1.55%)
Oct 05, 2004
7.950
7.950
7.710
7.720
105,700
-0.14(-1.78%)
Oct 04, 2004
8.000
8.000
7.750
7.860
251,700
-0.04(-0.51%)
Oct 01, 2004
7.610
7.920
7.570
7.900
367,400
+0.14(+1.80%)
Sep 30, 2004
7.580
7.810
7.560
7.760
318,500
+0.12(+1.57%)
Sep 29, 2004
7.750
7.830
7.610
7.640
179,200
-0.10(-1.29%)
Sep 28, 2004
8.000
8.000
7.630
7.740
268,100
-0.11(-1.40%)
Sep 27, 2004
8.000
8.000
7.750
7.850
181,600
-0.14(-1.75%)
Sep 24, 2004
8.000
8.060
7.870
7.990
304,200
+0.03(+0.38%)
Sep 23, 2004
7.910
8.000
7.750
7.960
181,700
+0.13(+1.66%)
Sep 22, 2004
7.990
7.990
7.600
7.830
236,300
+0.08(+1.03%)
Sep 21, 2004
7.780
7.960
7.640
7.750
121,200
+0.06(+0.78%)
Sep 20, 2004
7.740
7.800
7.600
7.690
141,200
-0.11(-1.41%)
Sep 17, 2004
7.810
7.810
7.580
7.800
86,600
+0.02(+0.26%)
Sep 16, 2004
7.470
7.800
7.410
7.780
206,800
+0.34(+4.57%)
Sep 15, 2004
7.970
7.970
7.410
7.440
409,600
-0.49(-6.18%)
Sep 14, 2004
7.440
7.990
7.440
7.930
269,900
+0.31(+4.07%)
Sep 13, 2004
7.440
7.740
7.420
7.620
835,600
+0.25(+3.39%)
Sep 10, 2004
7.350
7.390
7.300
7.370
246,900
+0.06(+0.82%)
Sep 09, 2004
7.770
7.780
7.270
7.310
901,200
+0.30(+4.28%)
Sep 08, 2004
7.080
7.140
6.900
7.010
202,000
-0.04(-0.57%)
Sep 07, 2004
7.320
7.330
7.000
7.050
317,700
+0.04(+0.58%)
Sep 03, 2004
6.730
7.070
6.670
7.009
189,600
+0.32(+4.77%)
Sep 02, 2004
6.700
6.830
6.660
6.690
225,700
-0.01(-0.15%)
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
.