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
)
5.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2011
4.810
4.850
4.770
4.820
102,634
+0.01(+0.21%)
Dec 29, 2011
4.850
4.900
4.810
4.810
143,113
-0.03(-0.62%)
Dec 28, 2011
4.990
5.054
4.750
4.840
262,056
-0.17(-3.39%)
Dec 27, 2011
5.130
5.200
4.940
5.010
141,751
-0.16(-3.09%)
Dec 23, 2011
5.170
5.200
5.090
5.170
127,368
-0.11(-2.08%)
Dec 21, 2011
5.030
5.320
5.010
5.280
95,067
+0.23(+4.55%)
Dec 20, 2011
5.040
5.180
5.000
5.050
118,003
+0.10(+2.02%)
Dec 19, 2011
5.050
5.080
4.950
4.950
72,777
-0.08(-1.59%)
Dec 16, 2011
5.030
5.160
5.000
5.030
66,499
+0.01(+0.20%)
Dec 15, 2011
5.100
5.170
5.010
5.020
62,941
-0.06(-1.18%)
Dec 14, 2011
5.010
5.190
4.950
5.080
136,446
+0.04(+0.79%)
Dec 13, 2011
5.090
5.200
5.030
5.040
86,070
-0.03(-0.59%)
Dec 12, 2011
5.040
5.110
5.000
5.070
91,672
+0.00(+0.00%)
Dec 09, 2011
4.810
5.151
4.761
5.070
172,328
+0.27(+5.63%)
Dec 08, 2011
4.910
4.950
4.800
4.800
84,368
-0.15(-3.03%)
Dec 07, 2011
4.720
4.990
4.715
4.950
104,548
+0.21(+4.43%)
Dec 06, 2011
4.810
4.812
4.700
4.740
87,236
-0.07(-1.46%)
Dec 05, 2011
4.880
4.940
4.780
4.810
61,978
-0.02(-0.41%)
Dec 02, 2011
4.980
5.001
4.790
4.830
116,793
-0.10(-2.03%)
Dec 01, 2011
5.000
5.055
4.850
4.930
421,666
-0.06(-1.20%)
Nov 30, 2011
5.190
5.200
4.950
4.990
202,101
-0.07(-1.38%)
Nov 29, 2011
5.030
5.060
4.700
5.060
417,272
+0.06(+1.20%)
Nov 28, 2011
5.270
5.270
4.990
5.000
139,531
-0.08(-1.57%)
Nov 25, 2011
5.250
5.250
5.050
5.080
45,590
-0.19(-3.61%)
Nov 23, 2011
5.410
5.510
5.180
5.270
166,943
-0.19(-3.48%)
Nov 22, 2011
5.440
5.600
5.370
5.460
252,310
-0.02(-0.36%)
Nov 21, 2011
5.480
5.650
5.390
5.480
264,065
-0.25(-4.36%)
Nov 18, 2011
5.260
5.800
5.250
5.730
316,523
+0.48(+9.14%)
Nov 17, 2011
5.110
5.260
5.000
5.250
140,988
+0.15(+2.94%)
Nov 16, 2011
4.850
5.210
4.815
5.100
223,084
+0.23(+4.72%)
Nov 15, 2011
4.700
4.960
4.700
4.870
80,538
+0.14(+2.96%)
Nov 14, 2011
4.970
4.970
4.730
4.730
92,720
-0.26(-5.21%)
Nov 11, 2011
4.860
5.040
4.820
4.990
84,903
+0.16(+3.31%)
Nov 10, 2011
4.960
5.000
4.750
4.830
56,022
-0.05(-1.02%)
Nov 09, 2011
4.990
5.120
4.846
4.880
112,757
-0.26(-5.06%)
Nov 08, 2011
5.050
5.190
4.910
5.140
88,820
+0.09(+1.78%)
Nov 07, 2011
5.150
5.150
4.950
5.050
77,102
-0.11(-2.13%)
Nov 04, 2011
5.270
5.300
5.150
5.160
37,796
-0.14(-2.64%)
Nov 03, 2011
5.150
5.340
5.030
5.300
106,289
+0.20(+3.92%)
Nov 02, 2011
5.040
5.150
4.980
5.100
43,703
+0.09(+1.80%)
Nov 01, 2011
5.090
5.171
4.960
5.010
86,149
-0.19(-3.65%)
Oct 31, 2011
5.230
5.385
5.190
5.200
250,613
-0.08(-1.52%)
Oct 28, 2011
5.480
5.530
5.180
5.280
197,952
-0.26(-4.69%)
Oct 27, 2011
5.430
5.620
5.300
5.540
109,437
+0.22(+4.14%)
Oct 26, 2011
5.350
5.410
5.210
5.320
160,429
+0.04(+0.76%)
Oct 25, 2011
5.470
5.470
5.280
5.280
26,631
-0.21(-3.83%)
Oct 24, 2011
5.280
5.550
5.190
5.490
128,049
+0.19(+3.58%)
Oct 21, 2011
5.450
5.530
5.210
5.300
88,262
-0.03(-0.56%)
Oct 20, 2011
5.340
5.380
5.180
5.330
83,753
-0.02(-0.37%)
Oct 19, 2011
5.330
5.370
5.200
5.350
76,930
+0.01(+0.19%)
Oct 18, 2011
5.120
5.370
5.090
5.340
131,575
+0.21(+4.09%)
Oct 17, 2011
5.450
5.460
5.100
5.130
104,296
-0.32(-5.87%)
Oct 14, 2011
5.560
5.560
5.360
5.450
63,886
-0.04(-0.73%)
Oct 13, 2011
5.280
5.520
5.230
5.490
103,288
+0.17(+3.20%)
Oct 12, 2011
5.250
5.330
5.190
5.320
136,066
+0.07(+1.33%)
Oct 11, 2011
5.150
5.250
5.063
5.250
56,585
+0.06(+1.16%)
Oct 10, 2011
5.110
5.250
5.070
5.190
83,437
+0.17(+3.39%)
Oct 07, 2011
5.040
5.140
4.970
5.020
169,015
+0.03(+0.60%)
Oct 06, 2011
4.700
5.020
4.540
4.990
149,364
+0.32(+6.85%)
Oct 05, 2011
4.570
4.680
4.510
4.670
98,672
+0.10(+2.19%)
Oct 04, 2011
4.580
4.710
4.400
4.570
213,993
-0.07(-1.51%)
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
.