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
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2008
5.080
5.170
5.000
5.100
341,661
+0.00(+0.00%)
Mar 28, 2008
5.420
5.420
5.060
5.100
609,094
-0.31(-5.73%)
Mar 27, 2008
5.700
5.740
5.350
5.410
456,662
-0.29(-5.09%)
Mar 26, 2008
5.300
5.930
5.260
5.700
579,487
+0.45(+8.57%)
Mar 25, 2008
4.890
5.360
4.890
5.250
286,965
+0.39(+8.02%)
Mar 24, 2008
4.840
5.050
4.740
4.860
431,781
+0.06(+1.25%)
Mar 21, 2008
4.890
4.900
4.650
4.800
323,687
+0.00(+0.00%)
Mar 20, 2008
4.890
4.900
4.650
4.800
323,687
-0.09(-1.84%)
Mar 19, 2008
4.840
5.090
4.780
4.890
402,625
+0.02(+0.41%)
Mar 18, 2008
4.730
4.900
4.560
4.870
268,991
+0.20(+4.28%)
Mar 17, 2008
4.800
4.860
4.640
4.670
277,065
-0.26(-5.27%)
Mar 14, 2008
5.050
5.050
4.750
4.930
673,347
-0.06(-1.20%)
Mar 13, 2008
4.980
5.120
4.900
4.990
373,925
-0.11(-2.16%)
Mar 12, 2008
5.250
5.310
4.980
5.100
394,350
-0.09(-1.73%)
Mar 11, 2008
5.050
5.240
4.950
5.190
594,611
+0.21(+4.22%)
Mar 10, 2008
5.000
5.130
4.830
4.980
402,018
-0.04(-0.80%)
Mar 07, 2008
5.160
5.160
4.820
5.020
1,134,941
-0.22(-4.20%)
Mar 06, 2008
5.500
5.560
5.150
5.240
622,561
-0.30(-5.42%)
Mar 05, 2008
5.580
5.720
5.500
5.540
477,406
-0.05(-0.89%)
Mar 04, 2008
5.940
6.010
5.500
5.590
633,849
-0.43(-7.14%)
Mar 03, 2008
6.040
6.050
5.880
6.020
304,245
-0.05(-0.82%)
Feb 29, 2008
6.060
6.150
6.010
6.070
247,573
-0.08(-1.30%)
Feb 28, 2008
6.140
6.310
6.130
6.150
293,029
-0.10(-1.60%)
Feb 27, 2008
6.210
6.360
6.100
6.250
299,135
-0.02(-0.32%)
Feb 26, 2008
6.200
6.310
6.040
6.270
505,506
-0.01(-0.16%)
Feb 25, 2008
6.130
6.300
6.120
6.280
330,265
+0.11(+1.78%)
Feb 22, 2008
6.290
6.410
6.000
6.170
481,313
-0.03(-0.48%)
Feb 21, 2008
6.400
6.400
6.000
6.200
466,491
-0.09(-1.43%)
Feb 20, 2008
6.430
6.430
6.200
6.290
290,240
-0.13(-2.02%)
Feb 19, 2008
6.200
6.620
6.170
6.420
520,107
+0.25(+4.05%)
Feb 18, 2008
6.240
6.240
6.110
6.170
347,618
+0.00(+0.00%)
Feb 15, 2008
6.240
6.240
6.110
6.170
347,618
-0.09(-1.44%)
Feb 14, 2008
6.530
6.530
6.190
6.260
418,470
-0.23(-3.54%)
Feb 13, 2008
6.400
6.490
6.330
6.490
253,943
+0.17(+2.69%)
Feb 12, 2008
6.280
6.490
6.260
6.320
366,335
+0.05(+0.80%)
Feb 11, 2008
6.170
6.320
6.150
6.270
550,006
+0.10(+1.62%)
Feb 08, 2008
6.260
6.340
6.100
6.170
311,226
-0.09(-1.44%)
Feb 07, 2008
6.150
6.270
5.890
6.260
742,939
+0.05(+0.81%)
Feb 06, 2008
6.350
6.430
6.060
6.210
794,840
-0.16(-2.51%)
Feb 05, 2008
6.300
6.540
6.120
6.370
1,481,105
+0.03(+0.47%)
Feb 04, 2008
5.830
6.490
5.700
6.340
2,857,531
+0.74(+13.21%)
Feb 01, 2008
5.450
5.670
5.330
5.600
1,880,126
+0.15(+2.75%)
Jan 31, 2008
5.410
5.520
5.360
5.450
1,059,342
-0.01(-0.18%)
Jan 30, 2008
5.400
5.520
5.320
5.460
995,229
+0.00(+0.00%)
Jan 29, 2008
5.760
5.820
5.240
5.460
2,470,205
-0.30(-5.21%)
Jan 28, 2008
5.910
5.990
5.610
5.760
4,241,896
-0.29(-4.79%)
Jan 25, 2008
6.970
7.000
5.500
6.050
11,488,309
-3.51(-36.72%)
Jan 24, 2008
8.960
9.620
8.950
9.560
1,190,800
+0.61(+6.82%)
Jan 23, 2008
8.780
9.080
8.470
8.950
1,393,903
-0.10(-1.10%)
Jan 22, 2008
9.220
9.490
8.670
9.050
1,673,638
-0.81(-8.22%)
Jan 21, 2008
10.67
10.86
9.785
9.860
1,162,809
+0.00(+0.00%)
Jan 18, 2008
10.67
10.86
9.785
9.860
1,162,809
-0.79(-7.42%)
Jan 17, 2008
10.68
10.80
10.60
10.65
799,061
+0.00(+0.00%)
Jan 16, 2008
11.12
11.15
10.48
10.65
1,024,964
-0.59(-5.25%)
Jan 15, 2008
11.69
11.76
11.20
11.24
514,609
-0.60(-5.07%)
Jan 14, 2008
11.93
12.09
11.78
11.84
264,608
-0.09(-0.75%)
Jan 11, 2008
11.90
12.10
11.69
11.93
407,363
+0.01(+0.08%)
Jan 10, 2008
11.81
12.00
11.49
11.92
737,303
+0.08(+0.68%)
Jan 09, 2008
12.24
12.34
11.78
11.84
811,905
-0.45(-3.66%)
Jan 08, 2008
12.68
12.93
12.28
12.29
431,941
-0.37(-2.92%)
Jan 07, 2008
12.60
12.93
12.42
12.66
396,338
+0.05(+0.40%)
Jan 04, 2008
12.51
12.69
12.25
12.61
523,746
-0.07(-0.55%)
Jan 03, 2008
12.90
13.05
12.61
12.68
180,167
-0.11(-0.86%)
Jan 02, 2008
13.25
13.25
12.69
12.79
759,344
-0.56(-4.19%)
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
.