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
)
6.010
+0.410 (+7.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2005
5.240
5.340
5.150
5.260
263,706
-0.03(-0.57%)
Dec 29, 2005
5.210
5.300
5.210
5.290
163,308
+0.06(+1.15%)
Dec 28, 2005
5.060
5.260
4.920
5.230
271,300
+0.17(+3.36%)
Dec 27, 2005
5.240
5.300
5.030
5.060
212,000
-0.17(-3.25%)
Dec 23, 2005
5.320
5.370
5.220
5.230
344,444
-0.13(-2.43%)
Dec 22, 2005
5.470
5.510
5.230
5.360
388,914
-0.12(-2.19%)
Dec 21, 2005
5.500
5.530
5.470
5.480
153,232
-0.02(-0.36%)
Dec 20, 2005
5.480
5.510
5.450
5.500
182,034
+0.02(+0.36%)
Dec 19, 2005
5.500
5.550
5.420
5.480
255,787
-0.03(-0.54%)
Dec 16, 2005
5.530
5.580
5.470
5.510
212,226
-0.08(-1.43%)
Dec 15, 2005
5.650
5.650
5.510
5.590
164,033
-0.01(-0.18%)
Dec 14, 2005
5.420
5.601
5.370
5.600
272,102
+0.09(+1.63%)
Dec 13, 2005
5.600
5.600
5.460
5.510
123,813
-0.03(-0.54%)
Dec 12, 2005
5.740
5.740
5.440
5.540
205,876
-0.13(-2.29%)
Dec 09, 2005
5.470
5.740
5.470
5.670
340,165
+0.16(+2.90%)
Dec 08, 2005
5.520
5.590
5.430
5.510
191,004
+0.01(+0.18%)
Dec 07, 2005
5.410
5.510
5.360
5.500
163,243
+0.08(+1.48%)
Dec 06, 2005
5.320
5.480
5.300
5.420
320,315
+0.05(+0.93%)
Dec 05, 2005
5.380
5.460
5.320
5.370
208,381
-0.06(-1.10%)
Dec 02, 2005
5.460
5.480
5.340
5.430
167,506
+0.03(+0.56%)
Dec 01, 2005
5.400
5.470
5.310
5.400
200,209
+0.00(+0.00%)
Nov 30, 2005
5.400
5.450
5.360
5.400
193,318
+0.00(+0.00%)
Nov 29, 2005
5.400
5.420
5.310
5.400
174,004
+0.01(+0.19%)
Nov 28, 2005
5.370
5.450
5.210
5.390
252,895
-0.01(-0.19%)
Nov 25, 2005
5.570
5.570
5.370
5.400
171,296
-0.12(-2.17%)
Nov 23, 2005
5.300
5.580
5.070
5.520
538,442
+0.21(+3.95%)
Nov 22, 2005
5.180
5.320
5.150
5.310
428,038
+0.13(+2.51%)
Nov 21, 2005
5.040
5.230
5.040
5.180
226,296
+0.06(+1.17%)
Nov 18, 2005
5.110
5.200
5.060
5.120
146,458
+0.02(+0.39%)
Nov 17, 2005
4.990
5.160
4.990
5.100
358,942
+0.09(+1.80%)
Nov 16, 2005
4.880
5.020
4.790
5.010
252,496
+0.14(+2.87%)
Nov 15, 2005
4.800
4.900
4.740
4.870
250,380
+0.06(+1.25%)
Nov 14, 2005
4.900
4.960
4.810
4.810
147,281
-0.11(-2.24%)
Nov 11, 2005
4.820
4.960
4.720
4.920
323,125
+0.21(+4.46%)
Nov 10, 2005
4.860
4.870
4.700
4.710
201,521
-0.17(-3.48%)
Nov 09, 2005
4.920
4.920
4.820
4.880
167,991
+0.01(+0.21%)
Nov 08, 2005
5.000
5.070
4.840
4.870
219,983
-0.13(-2.60%)
Nov 07, 2005
4.970
5.100
4.950
5.000
232,405
+0.00(+0.00%)
Nov 04, 2005
4.900
5.040
4.800
5.000
410,671
+0.07(+1.42%)
Nov 03, 2005
4.900
5.060
4.810
4.930
1,233,715
-0.37(-6.98%)
Nov 02, 2005
5.170
5.310
5.140
5.300
570,908
+0.16(+3.11%)
Nov 01, 2005
4.900
5.240
4.900
5.140
474,181
+0.20(+4.05%)
Oct 31, 2005
5.210
5.260
4.930
4.940
442,984
-0.18(-3.52%)
Oct 28, 2005
5.190
5.190
4.950
5.120
511,864
+0.33(+6.89%)
Oct 27, 2005
4.850
4.860
4.750
4.790
129,211
+0.00(+0.00%)
Oct 26, 2005
4.970
4.970
4.720
4.790
204,749
-0.11(-2.24%)
Oct 25, 2005
5.000
5.050
4.810
4.900
161,413
-0.06(-1.21%)
Oct 24, 2005
4.750
5.000
4.750
4.960
609,909
+0.13(+2.69%)
Oct 21, 2005
4.710
4.940
4.660
4.830
442,796
+0.10(+2.11%)
Oct 20, 2005
4.740
4.840
4.700
4.730
374,300
-0.04(-0.84%)
Oct 19, 2005
4.600
4.880
4.550
4.770
556,122
+0.17(+3.70%)
Oct 18, 2005
4.550
4.650
4.520
4.600
411,482
+0.07(+1.55%)
Oct 17, 2005
4.690
4.690
4.500
4.530
262,067
-0.08(-1.74%)
Oct 14, 2005
4.610
4.690
4.570
4.610
268,559
+0.01(+0.22%)
Oct 13, 2005
4.640
4.720
4.540
4.600
276,673
-0.03(-0.65%)
Oct 12, 2005
4.700
4.840
4.630
4.630
449,493
-0.10(-2.11%)
Oct 11, 2005
4.630
4.760
4.620
4.730
295,958
+0.17(+3.73%)
Oct 10, 2005
4.530
4.710
4.530
4.560
321,401
+0.05(+1.11%)
Oct 07, 2005
4.720
4.720
4.430
4.510
439,841
-0.03(-0.66%)
Oct 06, 2005
4.810
4.810
4.490
4.540
596,427
-0.14(-2.99%)
Oct 05, 2005
4.660
4.730
4.570
4.680
307,175
+0.02(+0.43%)
Oct 04, 2005
4.790
4.810
4.660
4.660
310,425
-0.13(-2.71%)
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
.