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, 2009
3.670
3.680
3.340
3.360
423,890
-0.31(-8.45%)
Nov 27, 2009
3.550
3.710
3.520
3.670
104,304
+0.00(+0.00%)
Nov 25, 2009
3.710
3.760
3.650
3.670
175,019
-0.05(-1.34%)
Nov 24, 2009
3.770
3.790
3.680
3.720
180,932
-0.08(-2.11%)
Nov 23, 2009
3.750
3.830
3.750
3.800
287,898
+0.05(+1.33%)
Nov 20, 2009
3.650
3.780
3.650
3.750
204,046
+0.03(+0.81%)
Nov 19, 2009
3.650
3.760
3.540
3.720
275,919
+0.04(+1.09%)
Nov 18, 2009
3.750
3.890
3.680
3.680
296,706
-0.11(-2.90%)
Nov 17, 2009
3.690
3.810
3.690
3.790
493,387
+0.04(+1.07%)
Nov 16, 2009
3.540
3.780
3.540
3.750
259,163
+0.24(+6.84%)
Nov 13, 2009
3.420
3.550
3.380
3.510
153,636
+0.11(+3.24%)
Nov 12, 2009
3.300
3.450
3.300
3.400
568,286
+0.07(+2.10%)
Nov 11, 2009
3.240
3.380
3.200
3.330
197,642
+0.14(+4.39%)
Nov 10, 2009
3.430
3.430
3.120
3.190
332,661
-0.22(-6.45%)
Nov 09, 2009
3.370
3.430
3.269
3.410
179,482
+0.12(+3.65%)
Nov 06, 2009
3.620
3.620
3.100
3.290
852,862
-0.42(-11.32%)
Nov 05, 2009
3.700
3.710
3.590
3.710
229,617
+0.03(+0.82%)
Nov 04, 2009
3.690
3.750
3.680
3.680
241,854
+0.01(+0.27%)
Nov 03, 2009
3.630
3.680
3.630
3.670
117,874
-0.01(-0.27%)
Nov 02, 2009
3.800
3.830
3.610
3.680
169,183
-0.01(-0.27%)
Oct 30, 2009
3.650
3.710
3.520
3.690
182,279
+0.02(+0.54%)
Oct 29, 2009
3.590
3.710
3.581
3.670
149,100
+0.08(+2.23%)
Oct 28, 2009
3.740
3.795
3.590
3.590
235,889
-0.17(-4.52%)
Oct 27, 2009
3.720
3.850
3.710
3.760
159,184
+0.02(+0.53%)
Oct 26, 2009
3.790
3.830
3.650
3.740
231,347
-0.08(-2.09%)
Oct 23, 2009
3.890
3.910
3.802
3.820
229,113
-0.09(-2.30%)
Oct 22, 2009
3.880
3.920
3.680
3.910
451,546
+0.03(+0.77%)
Oct 21, 2009
4.000
4.000
3.880
3.880
184,343
-0.11(-2.76%)
Oct 20, 2009
4.000
4.090
3.950
3.990
475,246
-0.03(-0.75%)
Oct 19, 2009
4.100
4.100
4.020
4.020
450,770
-0.09(-2.19%)
Oct 16, 2009
4.070
4.150
4.030
4.110
110,493
+0.02(+0.49%)
Oct 15, 2009
4.120
4.200
4.030
4.090
176,797
-0.02(-0.49%)
Oct 14, 2009
4.090
4.230
4.090
4.110
116,855
+0.04(+0.86%)
Oct 13, 2009
4.250
4.260
4.050
4.075
186,151
-0.12(-2.98%)
Oct 12, 2009
4.270
4.340
4.200
4.200
73,348
-0.11(-2.55%)
Oct 09, 2009
4.340
4.340
4.260
4.310
146,210
-0.01(-0.23%)
Oct 08, 2009
4.300
4.350
4.230
4.320
208,522
+0.06(+1.41%)
Oct 07, 2009
4.300
4.400
4.250
4.260
345,070
-0.04(-0.93%)
Oct 06, 2009
4.110
4.310
4.080
4.300
235,907
+0.19(+4.62%)
Oct 05, 2009
4.110
4.200
4.040
4.110
213,277
+0.00(+0.00%)
Oct 02, 2009
4.000
4.140
3.910
4.110
263,643
+0.03(+0.74%)
Oct 01, 2009
3.990
4.150
3.960
4.080
190,156
+0.03(+0.74%)
Sep 30, 2009
4.050
4.160
3.950
4.050
158,868
+0.03(+0.75%)
Sep 29, 2009
4.100
4.200
4.000
4.020
241,098
-0.10(-2.43%)
Sep 28, 2009
3.770
4.180
3.770
4.120
513,281
+0.33(+8.71%)
Sep 25, 2009
3.800
3.920
3.790
3.790
129,891
-0.01(-0.26%)
Sep 24, 2009
3.990
4.000
3.680
3.800
208,860
-0.06(-1.55%)
Sep 23, 2009
3.990
4.010
3.830
3.860
189,536
-0.11(-2.77%)
Sep 22, 2009
3.800
3.970
3.800
3.970
141,984
+0.14(+3.66%)
Sep 21, 2009
3.970
4.010
3.780
3.830
218,971
-0.14(-3.53%)
Sep 18, 2009
3.940
4.010
3.840
3.970
590,425
+0.05(+1.28%)
Sep 17, 2009
3.870
3.950
3.870
3.920
149,689
+0.05(+1.29%)
Sep 16, 2009
3.800
3.870
3.800
3.870
120,417
+0.06(+1.57%)
Sep 15, 2009
3.780
3.820
3.620
3.810
136,639
-0.01(-0.26%)
Sep 14, 2009
3.730
3.820
3.720
3.820
72,819
+0.08(+2.14%)
Sep 11, 2009
3.790
3.840
3.720
3.740
119,712
-0.02(-0.53%)
Sep 10, 2009
3.760
3.780
3.680
3.760
212,116
+0.04(+1.08%)
Sep 09, 2009
3.720
3.800
3.680
3.720
270,606
+0.04(+1.09%)
Sep 08, 2009
3.700
3.760
3.600
3.680
243,549
+0.03(+0.82%)
Sep 04, 2009
3.550
3.690
3.510
3.650
142,197
+0.11(+3.11%)
Sep 03, 2009
3.510
3.670
3.450
3.540
106,069
+0.05(+1.43%)
Sep 02, 2009
3.500
3.540
3.450
3.490
153,420
-0.04(-1.13%)
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
.