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 (%)
May 31, 2002
3.100
3.130
3.061
3.100
138,800
+0.41(+15.24%)
May 28, 2002
2.840
2.840
2.680
2.690
20,700
-0.15(-5.28%)
May 27, 2002
2.880
2.880
2.760
2.840
26,400
+0.00(+0.00%)
May 24, 2002
2.880
2.880
2.760
2.840
26,400
-0.04(-1.39%)
May 23, 2002
2.760
2.900
2.760
2.880
29,000
-0.01(-0.35%)
May 22, 2002
2.830
2.930
2.770
2.890
17,000
+0.04(+1.40%)
May 21, 2002
2.920
2.929
2.650
2.850
101,700
-0.08(-2.73%)
May 20, 2002
3.000
3.000
2.820
2.930
59,300
-0.07(-2.33%)
May 17, 2002
3.100
3.100
2.950
3.000
116,800
-0.15(-4.76%)
May 16, 2002
3.200
3.250
3.050
3.150
55,400
-0.10(-3.08%)
May 15, 2002
3.260
3.360
3.190
3.250
65,400
-0.04(-1.22%)
May 14, 2002
3.160
3.200
3.130
3.290
24,400
+0.12(+3.79%)
May 13, 2002
3.240
3.240
3.120
3.170
28,900
-0.01(-0.31%)
May 10, 2002
3.350
3.350
3.180
3.180
19,700
-0.18(-5.36%)
May 09, 2002
3.330
3.600
3.300
3.360
123,300
-0.08(-2.33%)
May 08, 2002
3.180
3.440
3.070
3.440
152,800
+0.26(+8.18%)
May 07, 2002
3.120
3.180
3.020
3.180
40,500
+0.00(+0.00%)
May 06, 2002
3.160
3.180
3.060
3.180
47,700
+0.03(+0.95%)
May 03, 2002
3.030
3.160
3.030
3.150
15,400
+0.14(+4.65%)
May 02, 2002
3.180
3.190
2.910
3.010
133,300
-0.24(-7.38%)
May 01, 2002
3.330
3.340
3.180
3.250
15,800
-0.04(-1.22%)
Apr 30, 2002
3.140
3.380
3.100
3.290
55,900
+0.14(+4.44%)
Apr 29, 2002
3.250
3.330
3.060
3.150
74,000
-0.15(-4.55%)
Apr 26, 2002
3.250
3.380
3.170
3.300
37,500
-0.07(-2.08%)
Apr 25, 2002
3.450
3.450
3.250
3.370
33,300
-0.09(-2.60%)
Apr 24, 2002
3.490
3.600
3.350
3.460
98,700
+0.01(+0.29%)
Apr 23, 2002
3.110
3.500
3.110
3.450
281,900
+0.28(+8.83%)
Apr 22, 2002
3.090
3.170
2.950
3.170
82,700
+0.08(+2.59%)
Apr 19, 2002
3.280
3.300
3.010
3.090
68,700
-0.19(-5.79%)
Apr 18, 2002
3.400
3.500
3.200
3.280
112,400
-0.20(-5.75%)
Apr 17, 2002
3.150
3.650
3.130
3.480
526,100
+0.39(+12.62%)
Apr 16, 2002
2.850
3.190
2.810
3.090
354,600
+0.28(+9.96%)
Apr 15, 2002
2.830
2.900
2.710
2.810
104,600
-0.03(-1.06%)
Apr 12, 2002
2.740
2.840
2.740
2.840
50,700
+0.10(+3.65%)
Apr 11, 2002
2.870
2.870
2.700
2.740
68,400
-0.13(-4.53%)
Apr 10, 2002
2.740
2.870
2.670
2.870
90,600
+0.13(+4.74%)
Apr 09, 2002
2.700
2.850
2.650
2.740
50,300
+0.04(+1.48%)
Apr 08, 2002
2.680
2.700
2.500
2.700
89,600
+0.00(+0.00%)
Apr 05, 2002
2.730
2.840
2.670
2.700
54,800
-0.11(-3.91%)
Apr 04, 2002
2.820
2.880
2.710
2.810
49,900
-0.08(-2.77%)
Apr 03, 2002
2.980
2.980
2.700
2.890
77,400
-0.05(-1.70%)
Apr 02, 2002
3.050
3.060
2.650
2.940
200,900
+0.01(+0.34%)
Apr 01, 2002
2.740
2.960
2.740
2.930
181,600
+0.25(+9.33%)
Mar 29, 2002
2.660
2.740
2.380
2.680
178,900
+0.00(+0.00%)
Mar 28, 2002
2.660
2.740
2.380
2.680
178,900
+0.10(+3.88%)
Mar 27, 2002
2.640
2.640
2.490
2.580
61,500
+0.02(+0.78%)
Mar 26, 2002
2.440
2.650
2.400
2.560
254,200
+0.13(+5.35%)
Mar 25, 2002
2.420
2.430
2.340
2.430
58,500
-0.02(-0.82%)
Mar 22, 2002
2.290
2.470
2.230
2.450
90,800
+0.11(+4.70%)
Mar 21, 2002
2.350
2.350
2.290
2.340
50,400
-0.01(-0.43%)
Mar 20, 2002
2.340
2.350
2.290
2.350
33,600
+0.01(+0.43%)
Mar 19, 2002
2.320
2.350
2.290
2.340
47,300
+0.01(+0.43%)
Mar 18, 2002
2.300
2.350
2.270
2.330
31,200
-0.05(-2.06%)
Mar 15, 2002
2.290
2.379
2.210
2.379
62,300
+0.09(+3.89%)
Mar 14, 2002
2.200
2.290
2.200
2.290
62,700
+0.09(+4.09%)
Mar 13, 2002
2.200
2.240
2.170
2.200
25,000
-0.05(-2.22%)
Mar 12, 2002
2.250
2.250
2.240
2.250
5,800
+0.00(+0.00%)
Mar 11, 2002
2.150
2.260
2.130
2.250
23,300
+0.10(+4.65%)
Mar 08, 2002
2.130
2.190
2.130
2.150
28,500
+0.02(+0.94%)
Mar 07, 2002
2.150
2.200
2.110
2.130
14,000
-0.02(-0.93%)
Mar 06, 2002
2.190
2.200
2.110
2.150
22,500
-0.04(-1.83%)
Mar 05, 2002
2.190
2.200
2.110
2.190
18,500
+0.07(+3.55%)
Mar 04, 2002
2.230
2.240
2.110
2.115
21,000
-0.08(-3.86%)
Mar 01, 2002
2.230
2.230
2.200
2.200
69,000
-0.03(-1.35%)
Feb 28, 2002
2.230
2.230
2.200
2.230
32,800
+0.01(+0.45%)
Feb 27, 2002
2.230
2.230
2.200
2.220
6,400
+0.02(+0.91%)
Feb 26, 2002
2.200
2.240
2.200
2.200
81,400
-0.02(-0.90%)
Feb 25, 2002
2.200
2.230
2.190
2.220
25,100
+0.02(+0.91%)
Feb 22, 2002
2.190
2.210
2.190
2.200
17,900
+0.01(+0.46%)
Feb 21, 2002
2.160
2.220
2.110
2.190
65,900
+0.05(+2.34%)
Feb 20, 2002
2.150
2.160
2.140
2.140
47,000
-0.04(-1.83%)
Feb 19, 2002
2.185
2.260
2.150
2.180
73,900
-0.02(-0.91%)
Feb 18, 2002
2.200
2.200
2.100
2.200
36,500
+0.00(+0.00%)
Feb 15, 2002
2.200
2.200
2.100
2.200
36,500
+0.04(+1.85%)
Feb 14, 2002
2.280
2.290
2.160
2.160
25,200
-0.08(-3.57%)
Feb 13, 2002
2.250
2.250
2.170
2.240
13,000
-0.01(-0.44%)
Feb 12, 2002
2.210
2.320
2.200
2.250
9,800
-0.05(-2.17%)
Feb 11, 2002
2.220
2.300
2.210
2.300
13,700
+0.06(+2.68%)
Feb 08, 2002
2.300
2.300
2.200
2.240
13,800
-0.05(-2.18%)
Feb 07, 2002
2.400
2.400
2.200
2.290
34,200
-0.14(-5.76%)
Feb 06, 2002
2.440
2.440
2.400
2.430
14,100
+0.03(+1.25%)
Feb 05, 2002
2.400
2.400
2.350
2.400
45,200
+0.00(+0.00%)
Feb 04, 2002
2.450
2.480
2.370
2.400
129,500
-0.05(-2.04%)
Feb 01, 2002
2.370
2.480
2.370
2.450
145,700
+0.05(+2.08%)
Jan 31, 2002
2.250
2.400
2.200
2.400
33,100
+0.12(+5.26%)
Jan 30, 2002
2.290
2.350
2.190
2.280
49,500
-0.02(-0.87%)
Jan 29, 2002
2.400
2.400
2.300
2.300
45,600
-0.10(-4.17%)
Jan 28, 2002
2.440
2.480
2.350
2.400
91,900
-0.04(-1.64%)
Jan 25, 2002
2.420
2.440
2.380
2.440
48,600
+0.02(+0.83%)
Jan 24, 2002
2.450
2.450
2.380
2.420
24,000
-0.03(-1.22%)
Jan 23, 2002
2.350
2.460
2.300
2.450
92,700
+0.03(+1.24%)
Jan 22, 2002
2.260
2.430
2.240
2.420
126,700
+0.18(+8.04%)
Jan 21, 2002
2.190
2.240
2.120
2.240
83,900
+0.00(+0.00%)
Jan 18, 2002
2.190
2.240
2.120
2.240
83,900
+0.04(+1.82%)
Jan 17, 2002
2.060
2.200
2.060
2.200
43,900
+0.14(+6.80%)
Jan 16, 2002
2.100
2.100
2.050
2.060
42,600
-0.03(-1.44%)
Jan 15, 2002
2.020
2.100
2.020
2.090
34,100
+0.03(+1.46%)
Jan 14, 2002
2.020
2.060
2.020
2.060
39,100
+0.00(+0.00%)
Jan 11, 2002
2.020
2.070
2.020
2.060
17,900
-0.01(-0.48%)
Jan 10, 2002
2.000
2.070
2.000
2.070
27,700
-0.10(-4.61%)
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
.