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 31, 2016
4.640
4.720
4.460
4.460
238,415
-0.16(-3.46%)
Mar 30, 2016
4.640
4.760
4.590
4.620
387,676
+0.01(+0.22%)
Mar 29, 2016
4.480
4.750
4.450
4.610
215,787
+0.11(+2.44%)
Mar 28, 2016
4.480
4.540
4.270
4.500
499,180
+0.06(+1.35%)
Mar 24, 2016
4.580
4.440
4.440
4.440
447,100
-0.18(-3.90%)
Mar 23, 2016
4.850
4.850
4.540
4.620
446,598
-0.26(-5.33%)
Mar 22, 2016
4.850
4.930
4.820
4.880
246,444
-0.01(-0.20%)
Mar 21, 2016
4.890
5.010
4.790
4.890
296,374
-0.03(-0.61%)
Mar 18, 2016
4.990
5.030
4.890
4.920
642,742
-0.04(-0.81%)
Mar 17, 2016
4.920
5.070
4.890
4.960
483,965
+0.05(+1.02%)
Mar 16, 2016
4.990
5.070
4.860
4.910
647,779
-0.08(-1.60%)
Mar 15, 2016
4.970
5.035
4.850
4.990
393,747
+0.01(+0.20%)
Mar 14, 2016
4.920
5.050
4.880
4.980
184,282
+0.02(+0.40%)
Mar 11, 2016
4.880
5.020
4.860
4.960
346,111
+0.11(+2.27%)
Mar 10, 2016
4.910
5.070
4.820
4.850
514,622
-0.05(-1.02%)
Mar 09, 2016
4.900
4.950
4.800
4.900
318,344
+0.01(+0.20%)
Mar 08, 2016
5.020
5.085
4.750
4.890
424,672
-0.14(-2.78%)
Mar 07, 2016
4.780
5.080
4.780
5.030
453,700
+0.26(+5.45%)
Mar 04, 2016
4.780
4.820
4.645
4.770
543,641
+0.00(+0.00%)
Mar 03, 2016
4.900
5.000
4.670
4.770
562,642
-0.13(-2.65%)
Mar 02, 2016
5.210
5.269
4.650
4.900
1,342,409
-0.46(-8.58%)
Mar 01, 2016
5.820
6.180
5.050
5.360
1,480,318
-0.75(-12.27%)
Feb 29, 2016
5.820
6.190
5.820
6.110
330,155
+0.27(+4.62%)
Feb 26, 2016
5.730
5.920
5.700
5.840
184,933
+0.14(+2.46%)
Feb 25, 2016
5.720
5.850
5.590
5.700
232,408
-0.02(-0.35%)
Feb 24, 2016
5.600
5.735
5.510
5.720
101,456
+0.08(+1.42%)
Feb 23, 2016
5.750
5.880
5.620
5.640
148,760
-0.13(-2.25%)
Feb 22, 2016
5.760
5.835
5.535
5.770
316,410
+0.06(+1.05%)
Feb 19, 2016
5.630
5.830
5.500
5.710
437,720
+0.05(+0.88%)
Feb 18, 2016
5.280
5.680
5.247
5.660
421,000
+0.41(+7.81%)
Feb 17, 2016
5.260
5.480
5.240
5.250
511,390
+0.00(+0.00%)
Feb 16, 2016
5.120
5.360
5.020
5.250
310,441
+0.21(+4.17%)
Feb 12, 2016
5.060
5.040
5.040
5.040
307,200
+0.02(+0.40%)
Feb 11, 2016
5.080
5.150
4.820
5.020
419,231
-0.15(-2.90%)
Feb 10, 2016
5.200
5.310
5.130
5.170
252,406
-0.01(-0.19%)
Feb 09, 2016
5.130
5.220
5.010
5.180
376,799
+0.01(+0.19%)
Feb 08, 2016
5.240
5.375
5.060
5.170
424,908
-0.10(-1.90%)
Feb 05, 2016
5.440
5.510
5.200
5.270
380,866
-0.20(-3.66%)
Feb 04, 2016
5.590
5.740
5.430
5.470
507,640
-0.13(-2.32%)
Feb 03, 2016
5.770
5.770
5.470
5.600
638,403
-0.11(-1.93%)
Feb 02, 2016
5.880
5.880
5.590
5.710
375,342
-0.23(-3.87%)
Feb 01, 2016
5.960
5.970
5.680
5.940
546,935
+0.02(+0.34%)
Jan 29, 2016
5.750
5.950
5.670
5.920
409,167
+0.18(+3.14%)
Jan 28, 2016
5.960
6.010
5.670
5.740
379,943
-0.18(-3.04%)
Jan 27, 2016
5.770
5.920
5.695
5.920
508,534
+0.14(+2.42%)
Jan 26, 2016
5.950
6.000
5.650
5.780
546,625
-0.15(-2.53%)
Jan 25, 2016
6.040
6.090
5.820
5.930
608,605
-0.18(-2.95%)
Jan 22, 2016
6.020
6.210
5.670
6.110
606,809
+0.16(+2.69%)
Jan 21, 2016
6.160
6.170
5.870
5.950
643,090
-0.17(-2.78%)
Jan 20, 2016
5.870
6.140
5.630
6.120
980,892
+0.16(+2.68%)
Jan 19, 2016
6.580
6.580
5.820
5.960
1,081,019
-0.55(-8.45%)
Jan 15, 2016
6.230
6.510
6.510
6.510
679,500
+0.03(+0.46%)
Jan 14, 2016
6.290
6.520
6.090
6.480
443,725
+0.21(+3.35%)
Jan 13, 2016
6.120
6.370
5.920
6.270
585,628
+0.28(+4.67%)
Jan 12, 2016
6.050
6.160
5.970
5.990
340,809
-0.06(-0.99%)
Jan 11, 2016
6.160
6.390
5.980
6.050
420,498
-0.10(-1.63%)
Jan 08, 2016
6.220
6.310
6.060
6.150
443,851
+0.00(+0.00%)
Jan 07, 2016
6.390
6.480
6.140
6.150
486,706
-0.35(-5.38%)
Jan 06, 2016
6.550
6.560
6.350
6.500
347,418
-0.13(-1.96%)
Jan 05, 2016
6.580
6.640
6.410
6.630
323,848
+0.07(+1.07%)
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
.