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 (%)
Mar 28, 2013
6.980
7.250
6.970
7.200
406,339
+0.26(+3.75%)
Mar 27, 2013
7.050
7.080
6.840
6.940
121,067
-0.16(-2.25%)
Mar 26, 2013
7.120
7.240
7.080
7.100
136,097
+0.04(+0.57%)
Mar 25, 2013
6.880
7.090
6.825
7.060
448,908
+0.28(+4.13%)
Mar 22, 2013
6.980
7.020
6.750
6.780
119,196
-0.18(-2.59%)
Mar 21, 2013
6.970
7.110
6.920
6.960
149,292
-0.02(-0.29%)
Mar 20, 2013
6.740
7.040
6.700
6.980
330,027
+0.30(+4.49%)
Mar 19, 2013
6.780
6.780
6.630
6.680
211,916
-0.07(-1.04%)
Mar 18, 2013
6.700
6.780
6.700
6.750
94,076
-0.01(-0.15%)
Mar 15, 2013
6.730
6.780
6.720
6.760
123,704
-0.01(-0.15%)
Mar 14, 2013
6.690
6.770
6.662
6.770
80,580
+0.06(+0.89%)
Mar 13, 2013
6.700
6.750
6.630
6.710
142,193
+0.00(+0.00%)
Mar 12, 2013
6.690
6.755
6.660
6.710
264,276
+0.05(+0.75%)
Mar 11, 2013
6.800
6.830
6.540
6.660
303,651
-0.14(-2.06%)
Mar 08, 2013
6.900
6.930
6.765
6.800
186,241
-0.09(-1.31%)
Mar 07, 2013
6.940
6.940
6.850
6.890
564,705
-0.08(-1.15%)
Mar 06, 2013
7.030
7.040
6.860
6.970
383,837
-0.09(-1.27%)
Mar 05, 2013
7.160
7.160
6.980
7.060
199,658
-0.03(-0.42%)
Mar 04, 2013
7.180
7.190
7.020
7.090
133,114
-0.07(-0.91%)
Mar 01, 2013
6.910
7.170
6.880
7.155
142,456
+0.21(+3.10%)
Feb 28, 2013
6.900
6.976
6.890
6.940
168,951
+0.05(+0.73%)
Feb 27, 2013
6.820
6.920
6.810
6.890
256,852
+0.03(+0.44%)
Feb 26, 2013
6.980
7.010
6.840
6.860
236,529
-0.13(-1.86%)
Feb 25, 2013
7.120
7.200
6.970
6.990
103,849
-0.14(-1.96%)
Feb 22, 2013
7.110
7.140
7.040
7.130
119,411
+0.03(+0.42%)
Feb 21, 2013
7.230
7.250
7.030
7.100
143,607
-0.16(-2.20%)
Feb 20, 2013
7.160
7.310
7.150
7.260
180,616
+0.10(+1.40%)
Feb 19, 2013
7.300
7.300
6.970
7.160
456,858
-0.21(-2.85%)
Feb 15, 2013
7.500
7.500
7.330
7.370
142,306
-0.13(-1.73%)
Feb 14, 2013
7.540
7.570
7.470
7.500
155,477
-0.04(-0.53%)
Feb 13, 2013
7.530
7.540
7.420
7.540
250,771
+0.04(+0.53%)
Feb 12, 2013
7.340
7.550
7.340
7.500
373,267
+0.08(+1.08%)
Feb 11, 2013
7.230
7.485
7.230
7.420
275,948
+0.09(+1.23%)
Feb 08, 2013
7.410
7.550
7.260
7.330
277,789
-0.10(-1.35%)
Feb 07, 2013
7.340
7.440
7.250
7.430
314,270
+0.10(+1.36%)
Feb 06, 2013
7.440
7.440
7.230
7.330
197,534
+0.14(+1.95%)
Feb 04, 2013
7.260
7.279
7.100
7.190
273,266
-0.10(-1.37%)
Feb 01, 2013
7.100
7.340
7.080
7.290
272,098
+0.13(+1.82%)
Jan 31, 2013
6.970
7.180
6.970
7.160
309,910
+0.16(+2.29%)
Jan 30, 2013
6.860
7.020
6.850
7.000
146,253
+0.12(+1.74%)
Jan 29, 2013
6.850
6.920
6.820
6.880
361,065
-0.01(-0.15%)
Jan 28, 2013
7.000
7.000
6.830
6.890
286,905
-0.09(-1.29%)
Jan 25, 2013
6.800
6.980
6.750
6.980
347,701
+0.18(+2.65%)
Jan 24, 2013
6.850
6.870
6.730
6.800
628,272
-0.08(-1.16%)
Jan 23, 2013
6.700
6.920
6.700
6.880
359,892
+0.20(+2.99%)
Jan 22, 2013
6.690
6.740
6.600
6.680
331,379
+0.04(+0.60%)
Jan 18, 2013
6.460
6.655
6.460
6.640
155,889
+0.14(+2.15%)
Jan 17, 2013
6.360
6.550
6.270
6.500
102,410
+0.13(+2.04%)
Jan 16, 2013
6.480
6.500
6.340
6.370
156,628
-0.11(-1.70%)
Jan 15, 2013
6.350
6.490
6.300
6.480
102,323
+0.09(+1.41%)
Jan 14, 2013
6.340
6.400
6.301
6.390
45,729
+0.07(+1.11%)
Jan 11, 2013
6.220
6.390
6.220
6.320
98,182
+0.05(+0.80%)
Jan 10, 2013
6.290
6.300
6.210
6.270
41,173
+0.04(+0.64%)
Jan 09, 2013
6.180
6.290
6.110
6.230
93,378
+0.09(+1.47%)
Jan 08, 2013
6.040
6.170
6.040
6.140
155,484
+0.07(+1.15%)
Jan 07, 2013
6.100
6.180
6.010
6.070
96,525
-0.02(-0.33%)
Jan 04, 2013
5.930
6.170
5.890
6.090
200,318
+0.18(+3.05%)
Jan 03, 2013
5.860
6.000
5.850
5.910
182,228
+0.08(+1.37%)
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
.