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
)
5.605
+0.125 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
6.830
6.825
6.825
6.870
822,513
+0.07(+1.03%)
Mar 27, 2024
6.790
6.905
6.770
6.800
664,022
+0.04(+0.59%)
Mar 26, 2024
6.710
6.810
6.640
6.760
667,096
+0.11(+1.65%)
Mar 25, 2024
6.600
6.700
6.580
6.650
916,778
+0.11(+1.68%)
Mar 22, 2024
6.640
6.705
6.490
6.540
805,729
-0.10(-1.51%)
Mar 21, 2024
6.660
6.765
6.495
6.640
1,013,035
-0.03(-0.45%)
Mar 20, 2024
6.820
6.820
6.610
6.670
937,497
-0.15(-2.20%)
Mar 19, 2024
6.880
6.925
6.700
6.820
537,704
-0.07(-1.02%)
Mar 18, 2024
6.990
6.990
6.820
6.890
464,999
-0.04(-0.58%)
Mar 15, 2024
6.900
7.030
6.870
6.930
687,467
+0.01(+0.14%)
Mar 14, 2024
7.070
7.070
6.820
6.920
1,000,323
-0.13(-1.84%)
Mar 13, 2024
6.800
7.050
6.791
7.050
1,067,510
+0.26(+3.83%)
Mar 12, 2024
6.770
6.860
6.690
6.790
557,854
+0.04(+0.59%)
Mar 11, 2024
6.830
6.900
6.710
6.750
973,512
-0.01(-0.15%)
Mar 08, 2024
6.930
6.940
6.730
6.760
915,581
-0.14(-2.03%)
Mar 07, 2024
6.940
7.150
6.810
6.900
1,525,463
+0.08(+1.17%)
Mar 06, 2024
6.980
7.050
6.531
6.820
1,458,611
+0.17(+2.56%)
Mar 05, 2024
6.730
6.760
6.540
6.650
1,137,498
-0.05(-0.75%)
Mar 04, 2024
6.770
6.935
6.675
6.700
1,483,846
-0.08(-1.18%)
Mar 01, 2024
7.030
7.380
6.760
6.780
1,436,119
-0.25(-3.56%)
Feb 29, 2024
6.440
7.180
6.290
7.030
3,308,523
+1.02(+16.97%)
Feb 28, 2024
5.980
6.085
5.935
6.010
559,865
-0.01(-0.17%)
Feb 27, 2024
6.020
6.170
6.020
6.020
486,996
+0.02(+0.33%)
Feb 26, 2024
5.690
6.020
5.620
6.000
690,421
+0.27(+4.71%)
Feb 23, 2024
5.740
5.775
5.580
5.730
588,700
+0.04(+0.70%)
Feb 22, 2024
5.790
5.830
5.565
5.690
538,609
-0.12(-2.07%)
Feb 21, 2024
5.900
5.900
5.755
5.810
472,832
-0.08(-1.36%)
Feb 20, 2024
5.930
5.990
5.850
5.890
564,095
-0.08(-1.34%)
Feb 16, 2024
6.050
6.090
5.915
5.970
540,140
-0.13(-2.13%)
Feb 15, 2024
6.060
6.210
5.995
6.100
724,379
+0.09(+1.50%)
Feb 14, 2024
6.270
6.270
5.870
6.010
663,910
-0.18(-2.91%)
Feb 13, 2024
6.220
6.280
6.145
6.190
843,245
-0.12(-1.90%)
Feb 12, 2024
6.180
6.370
6.160
6.310
710,837
+0.14(+2.27%)
Feb 09, 2024
6.220
6.240
6.150
6.170
584,658
-0.04(-0.64%)
Feb 08, 2024
6.110
6.225
6.030
6.210
397,456
+0.12(+1.97%)
Feb 07, 2024
6.220
6.220
6.010
6.090
478,317
-0.12(-1.93%)
Feb 06, 2024
6.110
6.310
6.055
6.210
663,288
+0.09(+1.47%)
Feb 05, 2024
6.060
6.150
5.965
6.120
642,344
-0.02(-0.33%)
Feb 02, 2024
6.060
6.200
6.010
6.140
423,935
-0.01(-0.16%)
Feb 01, 2024
5.990
6.155
5.870
6.150
992,590
+0.20(+3.36%)
Jan 31, 2024
6.060
6.215
5.930
5.950
909,921
-0.12(-1.98%)
Jan 30, 2024
6.020
6.095
5.960
6.070
645,120
+0.04(+0.66%)
Jan 29, 2024
6.060
6.115
5.950
6.030
630,616
+0.00(+0.00%)
Jan 26, 2024
6.040
6.065
5.955
6.030
474,804
+0.06(+1.01%)
Jan 25, 2024
5.970
6.090
5.880
5.970
853,799
+0.09(+1.53%)
Jan 24, 2024
6.000
6.010
5.860
5.880
769,731
-0.08(-1.34%)
Jan 23, 2024
5.850
6.046
5.825
5.960
965,976
+0.10(+1.71%)
Jan 22, 2024
5.720
5.870
5.600
5.860
712,671
+0.15(+2.63%)
Jan 19, 2024
5.720
5.780
5.550
5.710
1,136,427
-0.03(-0.52%)
Jan 18, 2024
5.650
5.765
5.540
5.740
693,192
+0.15(+2.68%)
Jan 17, 2024
5.500
5.605
5.450
5.590
739,725
-0.02(-0.36%)
Jan 16, 2024
5.590
5.710
5.470
5.610
842,915
-0.04(-0.71%)
Jan 12, 2024
5.600
5.775
5.570
5.650
928,328
+0.12(+2.17%)
Jan 11, 2024
5.390
5.560
5.305
5.530
891,287
+0.12(+2.22%)
Jan 10, 2024
5.380
5.420
5.300
5.410
904,874
+0.01(+0.19%)
Jan 09, 2024
5.330
5.530
5.300
5.400
940,642
-0.01(-0.18%)
Jan 08, 2024
5.360
5.480
5.360
5.410
622,551
+0.02(+0.37%)
Jan 05, 2024
5.250
5.420
5.020
5.390
633,022
+0.08(+1.51%)
Jan 04, 2024
5.310
5.405
5.225
5.310
694,039
+0.05(+0.95%)
Jan 03, 2024
5.530
5.550
5.250
5.260
771,794
-0.28(-5.05%)
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
.