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 (%)
Feb 27, 2009
1.200
1.210
1.110
1.120
625,924
-0.05(-4.27%)
Feb 26, 2009
1.210
1.260
1.170
1.170
1,410,712
-0.02(-1.68%)
Feb 25, 2009
1.270
1.300
1.170
1.190
539,763
+0.01(+0.85%)
Feb 24, 2009
1.210
1.330
1.080
1.180
817,604
-0.03(-2.48%)
Feb 23, 2009
1.460
1.620
1.210
1.210
588,530
-0.19(-13.57%)
Feb 20, 2009
1.550
1.550
1.400
1.400
712,350
-0.22(-13.58%)
Feb 19, 2009
1.740
1.770
1.620
1.620
134,920
-0.11(-6.36%)
Feb 18, 2009
1.860
1.860
1.730
1.730
106,756
-0.06(-3.35%)
Feb 17, 2009
1.890
1.890
1.750
1.790
173,435
-0.13(-6.77%)
Feb 13, 2009
2.000
2.000
1.890
1.920
153,877
-0.04(-2.04%)
Feb 12, 2009
1.940
2.030
1.920
1.960
389,986
-0.07(-3.45%)
Feb 11, 2009
2.030
2.130
2.000
2.030
232,725
+0.02(+1.00%)
Feb 10, 2009
2.200
2.230
1.990
2.010
212,811
-0.23(-10.27%)
Feb 09, 2009
2.290
2.350
2.240
2.240
127,534
+0.01(+0.45%)
Feb 06, 2009
2.210
2.360
2.190
2.230
107,534
+0.01(+0.45%)
Feb 05, 2009
2.240
2.300
2.160
2.220
103,550
-0.07(-3.06%)
Feb 04, 2009
2.350
2.470
2.190
2.290
202,325
-0.04(-1.72%)
Feb 03, 2009
2.300
2.360
2.220
2.330
289,756
+0.00(+0.00%)
Feb 02, 2009
2.260
2.400
2.260
2.330
152,019
-0.03(-1.27%)
Jan 30, 2009
2.490
2.490
2.300
2.360
147,525
-0.11(-4.45%)
Jan 29, 2009
2.380
2.500
2.308
2.470
131,860
+0.00(+0.00%)
Jan 28, 2009
2.490
2.580
2.420
2.470
230,926
+0.02(+0.82%)
Jan 27, 2009
2.400
2.500
2.400
2.450
126,679
+0.05(+2.08%)
Jan 26, 2009
2.500
2.500
2.270
2.400
198,804
-0.12(-4.76%)
Jan 23, 2009
2.180
2.620
2.150
2.520
318,553
+0.25(+11.01%)
Jan 22, 2009
2.210
2.340
2.150
2.270
317,115
+0.01(+0.44%)
Jan 21, 2009
2.270
2.290
2.110
2.260
245,537
+0.01(+0.44%)
Jan 20, 2009
2.500
2.510
2.240
2.250
175,805
-0.29(-11.42%)
Jan 16, 2009
2.730
2.740
2.430
2.540
180,790
-0.08(-3.05%)
Jan 15, 2009
2.490
2.620
2.300
2.620
241,021
+0.13(+5.22%)
Jan 14, 2009
2.810
2.810
2.470
2.490
437,143
-0.32(-11.39%)
Jan 13, 2009
2.660
2.860
2.570
2.810
663,517
+0.15(+5.64%)
Jan 12, 2009
2.770
3.880
2.450
2.660
1,332,912
+0.21(+8.57%)
Jan 09, 2009
1.990
2.450
1.940
2.450
647,146
+0.49(+25.00%)
Jan 08, 2009
1.920
1.990
1.920
1.960
136,911
+0.09(+4.81%)
Jan 07, 2009
1.900
1.960
1.800
1.870
158,738
-0.07(-3.61%)
Jan 06, 2009
1.980
2.100
1.930
1.940
264,369
+0.02(+1.04%)
Jan 05, 2009
1.900
2.110
1.850
1.920
526,782
+0.05(+2.67%)
Jan 02, 2009
1.660
1.870
1.620
1.870
322,894
+0.30(+19.11%)
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%)
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
.