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, 2019
2.450
2.610
2.450
2.500
455,200
+0.03(+1.21%)
Dec 30, 2019
2.490
2.540
2.440
2.470
358,912
-0.02(-0.80%)
Dec 27, 2019
2.520
2.600
2.480
2.490
234,300
-0.03(-1.39%)
Dec 26, 2019
2.540
2.540
2.500
2.525
103,756
-0.02(-0.59%)
Dec 24, 2019
2.550
2.580
2.500
2.540
48,600
-0.04(-1.55%)
Dec 23, 2019
2.650
2.650
2.540
2.580
247,699
-0.07(-2.64%)
Dec 20, 2019
2.510
2.700
2.490
2.650
350,100
+0.12(+4.74%)
Dec 19, 2019
2.600
2.620
2.400
2.530
423,112
-0.08(-3.07%)
Dec 18, 2019
2.680
2.715
2.590
2.610
259,509
-0.10(-3.69%)
Dec 17, 2019
2.720
2.780
2.650
2.710
222,242
-0.02(-0.73%)
Dec 16, 2019
2.590
2.800
2.569
2.730
320,289
+0.16(+6.23%)
Dec 13, 2019
2.600
2.660
2.490
2.570
136,200
-0.05(-1.91%)
Dec 12, 2019
2.600
2.640
2.548
2.620
184,698
+0.03(+1.16%)
Dec 11, 2019
2.540
2.660
2.510
2.590
115,322
+0.04(+1.57%)
Dec 10, 2019
2.630
2.720
2.510
2.550
155,519
-0.08(-3.04%)
Dec 09, 2019
2.460
2.640
2.370
2.630
316,114
+0.17(+6.91%)
Dec 06, 2019
2.560
2.665
2.460
2.460
426,300
-0.12(-4.84%)
Dec 05, 2019
2.690
2.690
2.560
2.585
226,303
-0.10(-3.54%)
Dec 04, 2019
2.650
2.740
2.620
2.680
256,924
+0.02(+0.75%)
Dec 03, 2019
2.740
2.740
2.610
2.660
270,388
-0.10(-3.62%)
Dec 02, 2019
2.920
2.930
2.730
2.760
239,482
-0.14(-4.83%)
Nov 29, 2019
2.770
2.930
2.710
2.900
191,000
+0.20(+7.41%)
Nov 27, 2019
2.650
2.720
2.560
2.700
156,700
+0.03(+1.12%)
Nov 26, 2019
2.760
2.770
2.620
2.670
422,659
-0.09(-3.26%)
Nov 25, 2019
2.690
2.840
2.580
2.760
264,099
+0.06(+2.22%)
Nov 22, 2019
2.650
2.760
2.630
2.700
187,800
+0.03(+1.12%)
Nov 21, 2019
2.740
2.740
2.560
2.670
354,926
-0.09(-3.26%)
Nov 20, 2019
2.800
2.899
2.710
2.760
201,488
-0.10(-3.50%)
Nov 19, 2019
2.710
2.920
2.640
2.860
363,843
+0.18(+6.72%)
Nov 18, 2019
2.750
2.810
2.660
2.680
285,368
-0.02(-0.74%)
Nov 15, 2019
2.650
2.870
2.535
2.700
509,000
+0.13(+5.06%)
Nov 14, 2019
2.510
2.660
2.500
2.570
332,299
+0.06(+2.39%)
Nov 13, 2019
2.570
2.620
2.430
2.510
534,566
-0.02(-0.79%)
Nov 12, 2019
2.570
2.750
2.510
2.530
531,713
-0.12(-4.53%)
Nov 11, 2019
2.520
2.690
2.510
2.650
450,835
+0.07(+2.71%)
Nov 08, 2019
2.340
2.650
2.250
2.580
915,600
+0.28(+12.17%)
Nov 07, 2019
2.490
2.520
2.255
2.300
761,811
-0.14(-5.74%)
Nov 06, 2019
2.160
2.470
2.030
2.440
650,222
+0.42(+20.79%)
Nov 05, 2019
2.290
2.320
1.970
2.020
762,510
-0.21(-9.42%)
Nov 04, 2019
2.140
2.260
2.030
2.230
477,818
+0.09(+4.21%)
Nov 01, 2019
1.930
2.250
1.890
2.140
746,400
+0.23(+12.04%)
Oct 31, 2019
1.890
1.970
1.830
1.910
433,174
+0.04(+2.14%)
Oct 30, 2019
1.800
1.910
1.740
1.870
423,291
+0.05(+2.75%)
Oct 29, 2019
1.760
1.830
1.640
1.820
325,587
+0.06(+3.41%)
Oct 28, 2019
1.900
1.900
1.740
1.760
296,609
-0.08(-4.35%)
Oct 25, 2019
1.600
1.860
1.600
1.840
337,400
+0.14(+8.24%)
Oct 24, 2019
1.790
1.790
1.630
1.700
532,048
-0.04(-2.30%)
Oct 23, 2019
1.850
1.850
1.600
1.740
871,102
-0.07(-3.87%)
Oct 22, 2019
1.500
1.840
1.440
1.810
1,521,111
+0.32(+21.48%)
Oct 21, 2019
1.380
1.500
1.300
1.490
3,947,284
+0.14(+10.37%)
Oct 18, 2019
1.400
1.440
1.300
1.350
587,000
-0.05(-3.57%)
Oct 17, 2019
1.370
1.420
1.350
1.400
372,900
+0.04(+2.94%)
Oct 16, 2019
1.300
1.390
1.300
1.360
249,846
+0.00(+0.00%)
Oct 15, 2019
1.410
1.460
1.340
1.360
188,082
-0.04(-2.86%)
Oct 14, 2019
1.490
1.500
1.390
1.400
211,982
-0.09(-6.04%)
Oct 11, 2019
1.500
1.530
1.470
1.490
267,100
-0.01(-0.67%)
Oct 10, 2019
1.460
1.570
1.430
1.500
398,531
+0.05(+3.45%)
Oct 09, 2019
1.480
1.525
1.435
1.450
326,155
-0.02(-1.36%)
Oct 08, 2019
1.620
1.620
1.460
1.470
342,947
-0.08(-5.16%)
Oct 07, 2019
1.600
1.660
1.535
1.550
535,178
-0.08(-4.91%)
Oct 04, 2019
1.470
1.635
1.450
1.630
1,240,800
+0.07(+4.49%)
Oct 03, 2019
1.610
1.610
1.423
1.560
910,117
-0.04(-2.50%)
Oct 02, 2019
1.600
1.730
1.570
1.600
914,727
-0.03(-1.84%)
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
.