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 (%)
Apr 29, 2005
4.720
4.720
4.570
4.610
135,979
+0.02(+0.44%)
Apr 28, 2005
4.750
4.750
4.580
4.590
148,802
-0.12(-2.55%)
Apr 27, 2005
4.700
4.770
4.670
4.710
448,193
+0.01(+0.21%)
Apr 26, 2005
4.610
4.710
4.610
4.700
137,132
+0.08(+1.73%)
Apr 25, 2005
4.560
4.740
4.480
4.620
267,292
+0.03(+0.65%)
Apr 22, 2005
4.670
4.800
4.460
4.590
387,215
-0.08(-1.71%)
Apr 21, 2005
5.000
5.010
4.600
4.670
1,018,349
-0.33(-6.60%)
Apr 20, 2005
5.000
5.080
4.881
5.000
397,592
+0.04(+0.81%)
Apr 19, 2005
4.900
5.050
4.840
4.960
157,223
+0.05(+1.02%)
Apr 18, 2005
5.010
5.100
4.900
4.910
241,090
-0.06(-1.21%)
Apr 15, 2005
5.090
5.180
4.880
4.970
249,406
-0.18(-3.50%)
Apr 14, 2005
5.250
5.350
5.080
5.150
375,263
+0.00(+0.00%)
Apr 13, 2005
5.380
5.430
5.080
5.150
424,348
-0.15(-2.83%)
Apr 12, 2005
5.060
5.430
5.000
5.300
673,323
+0.30(+6.02%)
Apr 11, 2005
5.090
5.140
4.900
4.999
260,582
-0.03(-0.62%)
Apr 08, 2005
5.050
5.100
4.940
5.030
290,548
+0.01(+0.20%)
Apr 07, 2005
5.100
5.120
5.000
5.020
247,841
+0.02(+0.40%)
Apr 06, 2005
5.095
5.170
5.000
5.000
370,226
-0.05(-0.99%)
Apr 05, 2005
4.570
5.100
4.540
5.050
932,896
+0.35(+7.45%)
Apr 04, 2005
4.850
4.910
4.600
4.700
614,999
-0.20(-4.08%)
Apr 01, 2005
5.200
5.250
4.820
4.900
1,522,928
-0.20(-3.92%)
Mar 31, 2005
5.090
5.200
4.860
5.100
586,473
+0.03(+0.59%)
Mar 30, 2005
5.210
5.350
4.960
5.070
357,466
-0.16(-3.06%)
Mar 29, 2005
5.420
5.460
5.160
5.230
732,295
-0.27(-4.91%)
Mar 28, 2005
5.630
5.740
5.470
5.500
306,539
-0.04(-0.72%)
Mar 24, 2005
5.660
5.660
5.440
5.540
335,872
-0.08(-1.42%)
Mar 23, 2005
5.600
5.800
5.560
5.620
281,885
-0.06(-1.06%)
Mar 22, 2005
5.550
5.730
5.510
5.680
363,467
+0.08(+1.43%)
Mar 21, 2005
5.740
5.740
5.510
5.600
266,475
+0.00(+0.00%)
Mar 18, 2005
5.750
5.750
5.540
5.600
280,108
-0.01(-0.18%)
Mar 17, 2005
5.690
5.790
5.570
5.610
324,901
-0.08(-1.41%)
Mar 16, 2005
5.870
5.870
5.590
5.690
159,487
-0.11(-1.90%)
Mar 15, 2005
5.840
5.890
5.580
5.800
410,795
+0.05(+0.87%)
Mar 14, 2005
5.920
6.000
5.710
5.750
375,997
-0.07(-1.20%)
Mar 11, 2005
5.790
5.910
5.760
5.820
300,483
+0.03(+0.52%)
Mar 10, 2005
6.175
6.190
5.670
5.790
1,094,454
-0.30(-4.93%)
Mar 09, 2005
6.590
6.650
5.870
6.090
1,845,373
-0.86(-12.37%)
Mar 08, 2005
6.820
7.000
6.820
6.950
383,709
+0.14(+2.06%)
Mar 07, 2005
6.930
7.180
6.800
6.810
275,913
-0.01(-0.15%)
Mar 04, 2005
7.170
7.250
6.820
6.820
383,901
-0.27(-3.81%)
Mar 03, 2005
6.780
7.100
6.710
7.090
731,496
+0.30(+4.42%)
Mar 02, 2005
6.630
6.800
6.500
6.790
488,861
+0.32(+4.95%)
Mar 01, 2005
6.420
6.520
6.360
6.470
534,874
+0.08(+1.25%)
Feb 28, 2005
6.200
6.490
6.150
6.390
244,209
+0.25(+4.07%)
Feb 25, 2005
6.300
6.320
6.100
6.140
195,416
-0.14(-2.23%)
Feb 24, 2005
6.381
6.450
6.180
6.280
193,525
-0.13(-2.03%)
Feb 23, 2005
6.460
6.580
6.260
6.410
178,971
-0.10(-1.54%)
Feb 22, 2005
6.630
6.780
6.500
6.510
151,519
-0.12(-1.81%)
Feb 18, 2005
6.700
6.860
6.620
6.630
98,289
-0.10(-1.49%)
Feb 17, 2005
6.800
6.920
6.720
6.730
158,318
-0.04(-0.59%)
Feb 16, 2005
6.760
6.850
6.710
6.770
219,862
+0.02(+0.30%)
Feb 15, 2005
6.750
6.820
6.690
6.750
150,789
+0.06(+0.90%)
Feb 14, 2005
6.600
6.790
6.600
6.690
118,239
+0.10(+1.52%)
Feb 11, 2005
6.520
6.624
6.520
6.590
121,695
-0.02(-0.30%)
Feb 10, 2005
6.590
6.730
6.512
6.610
192,454
-0.14(-2.07%)
Feb 09, 2005
7.090
7.090
6.580
6.750
299,269
-0.26(-3.71%)
Feb 08, 2005
7.120
7.200
6.950
7.010
200,261
-0.10(-1.41%)
Feb 07, 2005
7.300
7.300
7.110
7.110
169,091
-0.18(-2.47%)
Feb 04, 2005
7.150
7.300
7.120
7.290
240,479
+0.01(+0.14%)
Feb 03, 2005
7.150
7.400
6.910
7.280
284,859
-0.01(-0.14%)
Feb 02, 2005
7.250
7.290
7.140
7.290
201,176
+0.14(+1.96%)
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
.