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, 2022
9.450
9.540
9.150
9.350
1,187,691
-0.08(-0.85%)
Nov 29, 2022
9.300
9.470
9.160
9.430
2,133,778
+0.09(+0.96%)
Nov 28, 2022
9.920
10.09
9.320
9.340
1,384,867
-0.70(-6.97%)
Nov 25, 2022
9.920
10.23
9.910
10.04
485,413
+0.27(+2.76%)
Nov 23, 2022
9.510
9.920
9.500
9.770
912,499
+0.20(+2.09%)
Nov 22, 2022
9.550
9.670
9.315
9.570
1,084,527
+0.11(+1.16%)
Nov 21, 2022
9.310
9.510
8.980
9.460
1,203,492
+0.14(+1.50%)
Nov 18, 2022
9.170
9.380
8.880
9.320
1,370,657
+0.23(+2.53%)
Nov 17, 2022
8.410
9.115
8.290
9.090
2,223,465
+0.51(+5.94%)
Nov 16, 2022
8.090
8.690
8.075
8.580
1,495,830
+0.38(+4.63%)
Nov 15, 2022
8.880
9.030
7.990
8.200
3,184,492
-0.51(-5.86%)
Nov 14, 2022
9.290
9.305
8.690
8.710
1,485,985
-0.64(-6.84%)
Nov 11, 2022
8.930
9.365
8.640
9.350
1,772,619
+0.58(+6.61%)
Nov 10, 2022
11.25
11.25
8.600
8.770
3,897,418
-1.67(-16.00%)
Nov 09, 2022
10.88
11.05
10.40
10.44
1,270,916
-0.56(-5.09%)
Nov 08, 2022
11.16
11.16
10.80
11.00
1,900,360
-0.01(-0.09%)
Nov 07, 2022
10.87
11.09
10.74
11.01
828,726
+0.09(+0.82%)
Nov 04, 2022
10.65
11.04
10.55
10.92
952,498
+0.47(+4.50%)
Nov 03, 2022
10.89
11.04
10.32
10.45
1,306,404
-0.53(-4.83%)
Nov 02, 2022
11.47
10.98
10.98
721,367
-0.54(-4.69%)
Nov 01, 2022
11.48
11.67
11.16
11.52
1,363,154
+0.29(+2.58%)
Oct 31, 2022
11.06
11.30
10.92
11.23
1,307,788
+0.25(+2.28%)
Oct 28, 2022
10.71
11.11
10.29
10.98
876,520
+0.25(+2.33%)
Oct 27, 2022
10.93
11.17
10.66
10.73
1,778,431
-0.21(-1.92%)
Oct 26, 2022
10.51
10.98
10.50
10.94
1,831,331
+0.44(+4.19%)
Oct 25, 2022
10.12
10.51
10.12
10.50
1,245,064
+0.44(+4.37%)
Oct 24, 2022
9.960
10.11
9.810
10.06
568,707
+0.13(+1.31%)
Oct 21, 2022
9.770
9.945
9.485
9.930
769,822
+0.17(+1.74%)
Oct 20, 2022
9.700
9.870
9.600
9.760
841,736
+0.03(+0.31%)
Oct 19, 2022
9.870
9.930
9.670
9.730
724,358
-0.27(-2.70%)
Oct 18, 2022
9.960
10.27
9.830
10.00
1,003,494
+0.28(+2.88%)
Oct 17, 2022
9.560
9.720
9.462
9.720
857,055
+0.23(+2.42%)
Oct 14, 2022
9.908
10.11
9.410
9.490
1,228,471
-0.32(-3.26%)
Oct 13, 2022
9.480
9.830
9.120
9.810
869,953
+0.17(+1.76%)
Oct 12, 2022
9.560
9.725
9.405
9.640
527,699
+0.06(+0.63%)
Oct 11, 2022
9.680
9.690
9.385
9.580
734,850
-0.21(-2.15%)
Oct 10, 2022
9.590
9.825
9.500
9.790
410,489
+0.19(+1.98%)
Oct 07, 2022
9.540
9.660
9.380
9.600
524,563
-0.05(-0.52%)
Oct 06, 2022
9.860
9.890
9.590
9.650
752,345
-0.19(-1.93%)
Oct 05, 2022
9.760
9.915
9.665
9.840
825,130
-0.04(-0.40%)
Oct 04, 2022
9.620
9.930
9.580
9.880
941,687
+0.43(+4.55%)
Oct 03, 2022
9.190
9.475
8.990
9.450
581,064
+0.35(+3.85%)
Sep 30, 2022
9.260
9.300
9.060
9.100
988,188
-0.07(-0.76%)
Sep 29, 2022
9.200
9.240
8.965
9.170
1,076,438
-0.14(-1.50%)
Sep 28, 2022
9.040
9.370
8.850
9.310
1,190,349
+0.32(+3.56%)
Sep 27, 2022
8.950
9.230
8.890
8.990
703,490
+0.14(+1.58%)
Sep 26, 2022
8.720
8.940
8.700
8.850
709,632
-0.03(-0.34%)
Sep 23, 2022
9.140
9.150
8.700
8.880
1,045,979
-0.42(-4.52%)
Sep 22, 2022
9.420
9.610
9.230
9.300
879,026
-0.25(-2.62%)
Sep 21, 2022
9.640
9.830
9.505
9.550
723,275
-0.07(-0.73%)
Sep 20, 2022
10.31
10.31
9.515
9.620
853,200
-0.65(-6.33%)
Sep 19, 2022
9.630
10.30
9.630
10.27
1,604,354
+0.65(+6.76%)
Sep 16, 2022
9.990
10.06
9.560
9.620
1,012,110
-0.55(-5.41%)
Sep 15, 2022
10.47
10.57
10.07
10.17
891,837
-0.33(-3.14%)
Sep 14, 2022
10.19
10.50
10.00
10.50
743,989
+0.33(+3.24%)
Sep 13, 2022
9.900
10.31
9.840
10.17
858,243
+0.03(+0.30%)
Sep 12, 2022
10.00
10.15
9.870
10.14
614,435
+0.21(+2.11%)
Sep 09, 2022
10.06
10.12
9.910
9.930
449,087
+0.01(+0.10%)
Sep 08, 2022
9.930
10.30
9.765
9.920
564,312
-0.01(-0.10%)
Sep 07, 2022
9.790
9.960
9.730
9.930
668,439
+0.16(+1.64%)
Sep 06, 2022
9.930
9.930
9.450
9.770
936,453
+0.08(+0.83%)
Sep 02, 2022
9.980
10.00
9.680
9.690
778,838
-0.21(-2.12%)
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
.