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 31, 2008
1.540
1.690
1.500
1.570
780,477
+0.07(+4.67%)
Dec 30, 2008
1.510
1.540
1.440
1.500
671,072
-0.05(-3.23%)
Dec 29, 2008
1.670
1.750
1.400
1.550
843,242
-0.17(-9.88%)
Dec 26, 2008
1.660
1.720
1.600
1.720
223,439
+0.06(+3.61%)
Dec 24, 2008
1.690
1.720
1.550
1.660
96,547
+0.03(+1.84%)
Dec 23, 2008
1.550
1.670
1.540
1.630
336,654
+0.03(+1.87%)
Dec 22, 2008
1.830
1.850
1.550
1.600
261,128
-0.17(-9.60%)
Dec 19, 2008
1.890
1.980
1.770
1.770
307,270
-0.17(-8.76%)
Dec 18, 2008
1.900
1.990
1.810
1.940
156,202
+0.05(+2.65%)
Dec 17, 2008
1.910
2.150
1.800
1.890
257,158
-0.01(-0.53%)
Dec 16, 2008
1.580
1.920
1.550
1.900
297,096
+0.35(+22.58%)
Dec 15, 2008
1.630
1.672
1.480
1.550
285,120
-0.08(-4.91%)
Dec 12, 2008
1.540
1.690
1.400
1.630
253,737
+0.11(+7.24%)
Dec 11, 2008
1.860
1.894
1.520
1.520
433,842
-0.34(-18.28%)
Dec 10, 2008
1.860
2.000
1.720
1.860
487,051
+0.04(+2.20%)
Dec 09, 2008
1.690
1.960
1.660
1.820
980,846
+0.07(+4.00%)
Dec 08, 2008
1.510
1.830
1.510
1.750
522,715
+0.24(+15.89%)
Dec 05, 2008
1.490
1.510
1.370
1.510
745,957
+0.02(+1.34%)
Dec 04, 2008
1.630
1.710
1.490
1.490
244,703
-0.10(-6.29%)
Dec 03, 2008
1.581
1.720
1.490
1.590
353,130
+0.10(+6.71%)
Dec 02, 2008
1.500
1.590
1.440
1.490
411,155
-0.01(-0.67%)
Dec 01, 2008
1.940
1.950
1.500
1.500
550,460
-0.40(-21.00%)
Nov 28, 2008
1.500
1.940
1.440
1.899
296,163
+0.46(+31.86%)
Nov 26, 2008
1.380
1.540
1.350
1.440
625,697
+0.06(+4.35%)
Nov 25, 2008
1.390
1.450
1.300
1.380
854,625
+0.09(+6.98%)
Nov 24, 2008
1.280
1.530
1.280
1.290
1,217,508
+0.01(+0.78%)
Nov 21, 2008
1.580
1.580
1.150
1.280
916,528
-0.25(-16.34%)
Nov 20, 2008
1.780
1.780
1.360
1.530
553,004
-0.22(-12.57%)
Nov 19, 2008
1.770
1.830
1.730
1.750
435,843
-0.01(-0.57%)
Nov 18, 2008
2.050
2.060
1.730
1.760
610,391
-0.26(-12.87%)
Nov 17, 2008
2.100
2.160
1.940
2.020
661,477
-0.14(-6.48%)
Nov 14, 2008
2.460
2.490
2.150
2.160
327,393
-0.33(-13.25%)
Nov 13, 2008
2.630
2.790
2.440
2.490
422,638
-0.09(-3.49%)
Nov 12, 2008
2.870
2.870
2.530
2.580
295,505
-0.26(-9.15%)
Nov 11, 2008
2.900
3.000
2.750
2.840
447,396
-0.05(-1.73%)
Nov 10, 2008
3.500
3.500
2.890
2.890
695,831
-0.59(-16.95%)
Nov 07, 2008
3.380
3.520
3.290
3.480
252,767
+0.06(+1.75%)
Nov 06, 2008
4.000
4.010
3.140
3.420
566,602
-0.49(-12.53%)
Nov 05, 2008
4.100
4.270
3.890
3.910
196,438
-0.15(-3.69%)
Nov 04, 2008
4.350
4.530
4.020
4.060
296,794
-0.38(-8.56%)
Nov 03, 2008
4.350
4.600
4.170
4.440
524,509
+0.33(+8.03%)
Oct 31, 2008
4.140
4.220
3.920
4.110
186,125
+0.03(+0.74%)
Oct 30, 2008
4.090
4.150
3.950
4.080
201,791
+0.19(+4.88%)
Oct 29, 2008
3.420
4.220
3.420
3.890
331,348
+0.38(+10.83%)
Oct 28, 2008
3.490
3.530
3.330
3.510
228,536
+0.07(+2.03%)
Oct 27, 2008
3.650
3.760
3.430
3.440
184,997
-0.28(-7.53%)
Oct 24, 2008
3.770
3.840
3.240
3.720
274,831
-0.19(-4.86%)
Oct 23, 2008
4.040
4.160
3.760
3.910
171,564
-0.20(-4.87%)
Oct 22, 2008
4.140
4.150
4.050
4.110
149,745
-0.07(-1.67%)
Oct 21, 2008
4.270
4.270
4.020
4.180
258,105
-0.09(-2.11%)
Oct 20, 2008
4.220
4.320
4.220
4.270
187,666
+0.11(+2.64%)
Oct 17, 2008
4.000
4.210
3.930
4.160
788,335
+0.05(+1.22%)
Oct 16, 2008
4.280
4.470
4.100
4.110
630,892
-0.17(-4.08%)
Oct 15, 2008
4.550
4.630
4.110
4.285
409,703
-0.37(-7.85%)
Oct 14, 2008
4.300
4.710
4.200
4.650
622,970
+0.30(+6.90%)
Oct 13, 2008
4.430
4.740
3.960
4.350
349,693
+0.07(+1.64%)
Oct 10, 2008
4.150
4.280
3.600
4.280
760,193
-0.23(-5.10%)
Oct 09, 2008
4.930
5.097
4.450
4.510
367,838
-0.41(-8.33%)
Oct 08, 2008
4.970
5.310
4.760
4.920
379,669
-0.24(-4.65%)
Oct 07, 2008
5.210
5.650
5.130
5.160
352,590
-0.42(-7.53%)
Oct 06, 2008
5.600
5.640
5.185
5.580
552,043
-0.16(-2.79%)
Oct 03, 2008
6.150
6.260
5.730
5.740
270,396
-0.39(-6.36%)
Oct 02, 2008
6.480
6.490
6.060
6.130
297,797
-0.37(-5.69%)
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
.