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, 2023
4.860
4.965
4.760
4.940
1,213,840
+0.09(+1.86%)
Nov 29, 2023
4.860
4.930
4.830
4.850
712,295
+0.05(+1.04%)
Nov 28, 2023
4.740
4.870
4.690
4.800
661,933
-0.02(-0.41%)
Nov 27, 2023
4.890
4.905
4.775
4.820
628,308
-0.08(-1.63%)
Nov 24, 2023
4.830
5.030
4.830
4.900
349,745
-0.03(-0.61%)
Nov 22, 2023
4.940
5.040
4.820
4.930
548,845
+0.01(+0.20%)
Nov 21, 2023
4.860
4.985
4.770
4.920
987,731
-0.01(-0.20%)
Nov 20, 2023
4.750
5.065
4.740
4.930
1,304,344
+0.21(+4.45%)
Nov 17, 2023
4.670
4.785
4.560
4.720
1,513,087
+0.11(+2.39%)
Nov 16, 2023
4.540
4.610
4.370
4.610
992,610
+0.07(+1.54%)
Nov 15, 2023
4.610
4.660
4.510
4.540
1,130,967
-0.05(-1.09%)
Nov 14, 2023
4.750
4.770
4.530
4.590
1,945,104
+0.00(+0.00%)
Nov 13, 2023
4.380
4.670
4.355
4.590
1,341,437
+0.18(+4.08%)
Nov 10, 2023
4.350
4.430
4.150
4.410
1,971,015
+0.09(+2.08%)
Nov 09, 2023
3.850
4.725
3.850
4.320
3,069,511
+0.38(+9.64%)
Nov 08, 2023
3.880
3.965
3.810
3.940
1,138,394
+0.06(+1.55%)
Nov 07, 2023
3.890
3.960
3.800
3.880
773,134
+0.00(+0.00%)
Nov 06, 2023
3.960
4.045
3.855
3.880
1,584,819
-0.06(-1.52%)
Nov 03, 2023
4.010
4.050
3.870
3.940
977,940
+0.06(+1.55%)
Nov 02, 2023
3.820
3.980
3.820
3.880
682,565
+0.10(+2.65%)
Nov 01, 2023
3.850
3.930
3.765
3.780
813,552
-0.06(-1.56%)
Oct 31, 2023
3.940
4.030
3.820
3.840
827,309
-0.10(-2.54%)
Oct 30, 2023
4.180
4.200
3.915
3.940
962,586
-0.19(-4.60%)
Oct 27, 2023
4.160
4.275
4.030
4.130
1,917,290
-0.01(-0.24%)
Oct 26, 2023
3.940
4.160
3.915
4.140
1,768,438
+0.18(+4.55%)
Oct 25, 2023
3.860
4.010
3.810
3.960
913,426
+0.05(+1.28%)
Oct 24, 2023
3.790
3.935
3.770
3.910
827,773
+0.14(+3.71%)
Oct 23, 2023
3.800
3.920
3.720
3.770
932,251
-0.03(-0.79%)
Oct 20, 2023
3.950
3.990
3.740
3.800
1,321,663
-0.16(-4.04%)
Oct 19, 2023
4.190
4.190
3.940
3.960
1,381,263
-0.26(-6.16%)
Oct 18, 2023
4.210
4.365
4.000
4.220
1,906,991
+0.01(+0.24%)
Oct 17, 2023
3.920
4.220
3.840
4.210
1,853,129
+0.29(+7.40%)
Oct 16, 2023
3.590
4.020
3.600
3.920
3,242,667
+0.37(+10.42%)
Oct 13, 2023
3.430
3.755
3.271
3.550
7,583,808
+0.69(+24.13%)
Oct 12, 2023
2.970
2.970
2.790
2.860
1,019,917
-0.13(-4.35%)
Oct 11, 2023
3.180
3.210
2.950
2.990
835,614
-0.17(-5.38%)
Oct 10, 2023
3.000
3.170
2.990
3.160
1,232,639
+0.16(+5.33%)
Oct 09, 2023
3.000
3.070
2.920
3.000
1,004,781
-0.04(-1.32%)
Oct 06, 2023
3.220
3.225
3.030
3.040
1,443,404
-0.20(-6.17%)
Oct 05, 2023
3.270
3.340
3.190
3.240
1,751,134
-0.04(-1.22%)
Oct 04, 2023
3.210
3.345
3.055
3.280
1,965,144
+0.08(+2.50%)
Oct 03, 2023
3.370
3.410
3.135
3.200
1,658,374
-0.22(-6.43%)
Oct 02, 2023
3.550
3.550
3.300
3.420
1,177,405
+0.05(+1.48%)
Sep 29, 2023
3.370
3.430
3.360
3.370
938,523
+0.02(+0.60%)
Sep 28, 2023
3.460
3.460
3.325
3.350
1,185,644
-0.10(-2.90%)
Sep 27, 2023
3.480
3.535
3.385
3.450
1,001,699
+0.00(+0.00%)
Sep 26, 2023
3.470
3.590
3.450
3.450
1,654,485
-0.08(-2.27%)
Sep 25, 2023
3.570
3.545
3.500
3.530
1,019,306
-0.04(-1.12%)
Sep 22, 2023
3.690
3.705
3.550
3.570
528,153
-0.10(-2.72%)
Sep 21, 2023
3.580
3.680
3.530
3.670
570,774
+0.05(+1.38%)
Sep 20, 2023
3.660
3.700
3.600
3.620
497,389
-0.02(-0.55%)
Sep 19, 2023
3.710
3.820
3.630
3.640
518,968
-0.08(-2.15%)
Sep 18, 2023
3.890
3.890
3.685
3.720
590,215
-0.18(-4.62%)
Sep 15, 2023
3.940
4.020
3.900
3.900
1,133,482
-0.03(-0.76%)
Sep 14, 2023
3.720
3.990
3.720
3.930
1,496,694
+0.21(+5.65%)
Sep 13, 2023
3.690
3.735
3.620
3.720
799,242
+0.03(+0.81%)
Sep 12, 2023
3.800
3.820
3.660
3.690
1,049,258
-0.12(-3.15%)
Sep 11, 2023
3.880
3.900
3.750
3.810
704,099
-0.01(-0.26%)
Sep 08, 2023
3.830
3.850
3.725
3.820
1,350,400
-0.01(-0.26%)
Sep 07, 2023
3.860
3.880
3.760
3.830
1,264,236
-0.07(-1.79%)
Sep 06, 2023
4.040
4.055
3.865
3.900
1,053,111
-0.15(-3.70%)
Sep 05, 2023
4.230
4.230
4.040
4.050
782,590
-0.20(-4.71%)
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
.