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 28, 2020
2.480
2.740
2.410
2.700
578,800
+0.00(+0.00%)
Feb 27, 2020
2.230
2.810
2.170
2.700
813,732
+0.32(+13.45%)
Feb 26, 2020
2.270
2.410
2.200
2.380
364,074
+0.11(+4.85%)
Feb 25, 2020
2.490
2.490
2.230
2.270
382,830
-0.20(-8.10%)
Feb 24, 2020
2.650
2.680
2.438
2.470
265,812
-0.22(-8.18%)
Feb 21, 2020
2.760
2.760
2.670
2.690
200,600
-0.06(-2.18%)
Feb 20, 2020
2.740
2.795
2.660
2.750
220,160
+0.02(+0.73%)
Feb 19, 2020
2.710
2.840
2.699
2.730
376,783
+0.03(+1.11%)
Feb 18, 2020
2.700
2.800
2.660
2.700
261,033
+0.00(+0.00%)
Feb 14, 2020
2.720
2.750
2.670
2.700
214,000
-0.01(-0.37%)
Feb 13, 2020
2.720
2.730
2.640
2.710
230,308
-0.03(-1.09%)
Feb 12, 2020
2.740
2.785
2.610
2.740
559,675
+0.03(+1.11%)
Feb 11, 2020
2.710
2.860
2.687
2.710
790,320
+0.00(+0.00%)
Feb 10, 2020
2.720
2.760
2.660
2.710
388,383
-0.02(-0.73%)
Feb 07, 2020
2.880
2.900
2.700
2.730
352,400
-0.19(-6.51%)
Feb 06, 2020
2.840
3.000
2.780
2.920
380,051
+0.12(+4.29%)
Feb 05, 2020
2.760
2.850
2.570
2.800
687,637
+0.09(+3.32%)
Feb 04, 2020
2.700
2.818
2.630
2.710
382,567
+0.01(+0.37%)
Feb 03, 2020
2.660
2.740
2.610
2.700
164,929
+0.00(+0.00%)
Jan 31, 2020
2.450
2.720
2.370
2.700
442,900
+0.25(+10.20%)
Jan 30, 2020
2.670
2.890
2.420
2.450
605,969
-0.23(-8.58%)
Jan 29, 2020
2.720
2.740
2.665
2.680
223,896
-0.07(-2.55%)
Jan 28, 2020
2.760
2.800
2.690
2.750
184,662
+0.01(+0.36%)
Jan 27, 2020
2.800
2.860
2.720
2.740
208,539
-0.08(-2.84%)
Jan 24, 2020
2.910
2.925
2.820
2.820
129,700
-0.08(-2.76%)
Jan 23, 2020
2.930
2.970
2.850
2.900
113,283
-0.04(-1.36%)
Jan 22, 2020
2.960
2.980
2.910
2.940
138,977
-0.02(-0.68%)
Jan 21, 2020
3.010
3.050
2.930
2.960
157,587
-0.08(-2.63%)
Jan 17, 2020
3.130
3.270
3.020
3.040
484,300
-0.09(-2.88%)
Jan 16, 2020
2.910
3.240
2.900
3.130
386,744
+0.21(+7.19%)
Jan 15, 2020
2.780
2.975
2.740
2.920
200,738
+0.14(+5.04%)
Jan 14, 2020
2.790
2.845
2.720
2.780
295,783
+0.00(+0.00%)
Jan 13, 2020
2.740
2.815
2.640
2.780
133,767
+0.06(+2.39%)
Jan 10, 2020
2.920
2.940
2.710
2.715
189,200
-0.19(-6.38%)
Jan 09, 2020
2.890
3.080
2.800
2.900
321,636
+0.05(+1.75%)
Jan 08, 2020
2.590
2.860
2.580
2.850
241,395
+0.27(+10.47%)
Jan 07, 2020
2.460
2.620
2.400
2.580
185,607
+0.10(+4.03%)
Jan 06, 2020
2.450
2.490
2.380
2.480
92,115
+0.04(+1.64%)
Jan 03, 2020
2.500
2.560
2.360
2.440
427,700
-0.10(-3.94%)
Jan 02, 2020
2.500
2.560
2.450
2.540
241,128
+0.04(+1.60%)
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%)
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
.