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 (%)
Mar 29, 2019
3.500
3.570
3.380
3.460
435,000
-0.03(-0.86%)
Mar 28, 2019
3.430
3.510
3.400
3.490
149,719
+0.05(+1.45%)
Mar 27, 2019
3.530
3.570
3.400
3.440
248,074
-0.09(-2.55%)
Mar 26, 2019
3.550
3.600
3.470
3.530
177,897
+0.00(+0.00%)
Mar 25, 2019
3.520
3.560
3.390
3.530
237,113
+0.03(+0.86%)
Mar 22, 2019
3.560
3.600
3.410
3.500
291,100
-0.08(-2.23%)
Mar 21, 2019
3.650
3.690
3.520
3.580
328,583
-0.07(-1.92%)
Mar 20, 2019
3.730
3.790
3.530
3.650
238,611
-0.07(-1.88%)
Mar 19, 2019
3.860
3.876
3.665
3.720
379,726
-0.07(-1.85%)
Mar 18, 2019
3.580
3.850
3.520
3.790
486,725
+0.21(+5.87%)
Mar 15, 2019
3.640
3.680
3.535
3.580
370,000
-0.05(-1.38%)
Mar 14, 2019
3.540
3.670
3.430
3.630
548,311
+0.11(+3.12%)
Mar 13, 2019
3.490
3.610
3.350
3.520
599,261
+0.01(+0.28%)
Mar 12, 2019
3.770
3.930
3.420
3.510
1,084,587
-0.26(-6.90%)
Mar 11, 2019
3.460
3.810
3.450
3.770
1,290,650
+0.25(+7.10%)
Mar 08, 2019
3.190
3.640
3.170
3.520
969,100
+0.25(+7.65%)
Mar 07, 2019
3.420
3.440
3.160
3.270
1,078,326
-0.10(-2.97%)
Mar 06, 2019
3.390
3.530
3.300
3.370
1,143,304
+0.03(+0.90%)
Mar 05, 2019
3.290
3.360
3.134
3.340
2,266,159
+0.16(+5.03%)
Mar 04, 2019
2.990
3.220
2.920
3.180
2,013,553
+0.28(+9.66%)
Mar 01, 2019
2.570
2.940
2.560
2.900
1,447,200
+0.30(+11.54%)
Feb 28, 2019
2.600
2.750
2.570
2.600
1,802,973
+0.04(+1.56%)
Feb 27, 2019
2.390
2.590
2.350
2.560
4,302,709
+0.25(+10.82%)
Feb 26, 2019
3.780
3.910
2.210
2.310
9,744,065
-1.73(-42.82%)
Feb 25, 2019
4.230
4.350
4.000
4.040
459,048
-0.16(-3.81%)
Feb 22, 2019
4.280
4.290
4.170
4.200
313,000
-0.09(-2.10%)
Feb 21, 2019
4.330
4.330
4.250
4.290
137,780
-0.04(-0.92%)
Feb 20, 2019
4.300
4.420
4.250
4.330
178,086
+0.02(+0.46%)
Feb 19, 2019
4.250
4.350
4.240
4.310
77,167
+0.05(+1.17%)
Feb 15, 2019
4.250
4.350
4.220
4.260
53,700
+0.02(+0.47%)
Feb 14, 2019
4.180
4.270
4.180
4.240
185,173
+0.04(+0.95%)
Feb 13, 2019
4.320
4.450
4.200
4.200
199,775
-0.10(-2.33%)
Feb 12, 2019
4.310
4.330
4.230
4.300
105,566
+0.01(+0.23%)
Feb 11, 2019
4.250
4.310
4.185
4.290
176,745
+0.07(+1.66%)
Feb 08, 2019
4.220
4.260
4.130
4.220
272,000
-0.04(-0.94%)
Feb 07, 2019
4.250
4.350
4.140
4.260
460,292
-0.06(-1.39%)
Feb 06, 2019
4.170
4.390
4.100
4.320
469,831
+0.16(+3.85%)
Feb 05, 2019
4.160
4.210
4.090
4.160
1,590,346
-0.01(-0.24%)
Feb 04, 2019
4.160
4.250
4.090
4.170
95,213
+0.00(+0.00%)
Feb 01, 2019
4.170
4.290
4.100
4.170
178,600
+0.01(+0.24%)
Jan 31, 2019
4.090
4.190
4.070
4.160
123,090
+0.07(+1.71%)
Jan 30, 2019
4.040
4.120
4.000
4.090
124,430
+0.09(+2.25%)
Jan 29, 2019
4.060
4.100
3.880
4.000
163,508
-0.07(-1.72%)
Jan 28, 2019
4.110
4.157
3.970
4.070
196,495
-0.07(-1.69%)
Jan 25, 2019
4.270
4.270
4.100
4.140
262,000
-0.10(-2.36%)
Jan 24, 2019
4.260
4.350
4.190
4.240
279,035
-0.01(-0.24%)
Jan 23, 2019
4.110
4.330
4.070
4.250
443,528
+0.15(+3.66%)
Jan 22, 2019
4.430
4.430
4.060
4.100
366,984
-0.35(-7.87%)
Jan 18, 2019
4.400
4.470
4.250
4.450
213,300
+0.05(+1.14%)
Jan 17, 2019
4.280
4.440
4.270
4.400
195,501
+0.12(+2.80%)
Jan 16, 2019
4.210
4.310
4.190
4.280
167,034
+0.09(+2.15%)
Jan 15, 2019
4.210
4.250
4.160
4.190
171,586
+0.01(+0.24%)
Jan 14, 2019
4.220
4.290
4.170
4.180
110,784
-0.05(-1.18%)
Jan 11, 2019
4.250
4.320
4.180
4.230
146,000
-0.02(-0.47%)
Jan 10, 2019
4.120
4.270
4.020
4.250
150,978
+0.13(+3.16%)
Jan 09, 2019
4.180
4.250
4.100
4.120
122,615
-0.05(-1.20%)
Jan 08, 2019
4.250
4.270
4.160
4.170
154,532
-0.03(-0.71%)
Jan 07, 2019
4.140
4.260
4.130
4.200
131,330
+0.07(+1.69%)
Jan 04, 2019
3.930
4.180
3.900
4.130
142,100
+0.24(+6.17%)
Jan 03, 2019
4.020
4.300
3.890
3.890
153,341
-0.12(-2.99%)
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
.