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 (%)
Jun 30, 2006
9.170
9.300
9.050
9.280
393,120
+0.13(+1.42%)
Jun 29, 2006
9.090
9.250
9.000
9.150
456,600
+0.20(+2.23%)
Jun 28, 2006
9.150
9.160
8.640
8.950
573,978
-0.19(-2.08%)
Jun 27, 2006
9.400
9.450
9.070
9.140
696,367
+0.07(+0.77%)
Jun 26, 2006
8.890
9.190
8.870
9.070
1,105,600
+0.31(+3.54%)
Jun 23, 2006
8.080
8.980
8.020
8.760
1,216,602
+0.66(+8.15%)
Jun 22, 2006
8.090
8.290
7.950
8.100
490,872
-0.00(-0.02%)
Jun 21, 2006
7.970
8.190
7.920
8.102
344,615
+0.15(+1.91%)
Jun 20, 2006
7.990
8.120
7.900
7.950
268,707
+0.03(+0.38%)
Jun 19, 2006
8.190
8.190
7.890
7.920
381,535
-0.22(-2.70%)
Jun 16, 2006
8.250
8.330
8.060
8.140
450,483
-0.08(-0.97%)
Jun 15, 2006
8.060
8.280
7.890
8.220
786,282
+0.30(+3.79%)
Jun 14, 2006
7.440
7.950
7.380
7.920
1,083,106
+0.45(+6.02%)
Jun 13, 2006
7.500
7.730
7.280
7.470
1,286,528
-0.40(-5.08%)
Jun 12, 2006
8.410
8.426
7.700
7.870
830,928
-0.51(-6.09%)
Jun 09, 2006
8.210
8.730
8.210
8.380
539,074
+0.05(+0.60%)
Jun 08, 2006
8.750
8.850
7.780
8.330
2,037,235
-0.50(-5.66%)
Jun 07, 2006
8.980
9.100
8.770
8.830
392,411
-0.14(-1.56%)
Jun 06, 2006
9.440
9.440
8.880
8.970
576,970
-0.46(-4.88%)
Jun 05, 2006
9.530
9.540
9.350
9.430
994,614
+0.00(+0.00%)
Jun 02, 2006
9.312
9.440
9.120
9.430
492,949
+0.34(+3.74%)
Jun 01, 2006
9.000
9.190
8.930
9.090
476,984
-0.01(-0.11%)
May 31, 2006
9.300
9.650
8.910
9.100
827,044
-0.22(-2.36%)
May 30, 2006
9.400
9.750
9.280
9.320
667,874
-0.08(-0.83%)
May 26, 2006
9.520
9.540
9.250
9.398
451,246
-0.07(-0.76%)
May 25, 2006
9.110
9.500
9.110
9.470
486,282
+0.41(+4.53%)
May 24, 2006
9.340
9.440
8.870
9.060
1,115,173
-0.26(-2.79%)
May 23, 2006
9.060
9.600
9.060
9.320
1,249,423
+0.43(+4.84%)
May 22, 2006
9.110
9.200
8.700
8.890
1,211,887
-0.41(-4.41%)
May 19, 2006
9.250
9.600
8.890
9.300
1,696,618
-0.04(-0.43%)
May 18, 2006
9.680
9.780
9.220
9.340
925,471
-0.32(-3.31%)
May 17, 2006
10.11
10.15
9.450
9.660
1,249,896
-0.45(-4.45%)
May 16, 2006
9.590
10.35
9.570
10.11
1,745,577
+0.55(+5.75%)
May 15, 2006
9.830
10.00
9.280
9.560
1,740,613
-0.49(-4.88%)
May 12, 2006
10.60
10.60
9.810
10.05
2,134,943
-0.46(-4.38%)
May 11, 2006
11.40
11.48
10.25
10.51
3,393,147
-0.82(-7.24%)
May 10, 2006
11.41
11.65
11.18
11.33
1,790,287
-0.04(-0.35%)
May 09, 2006
11.97
12.26
10.91
11.37
4,998,465
-0.40(-3.40%)
May 08, 2006
11.18
11.95
10.98
11.77
5,026,202
+1.10(+10.31%)
May 05, 2006
10.50
10.86
10.30
10.67
1,464,107
+0.23(+2.20%)
May 04, 2006
10.20
10.60
9.850
10.44
1,642,745
+0.30(+2.96%)
May 03, 2006
10.39
10.74
9.800
10.14
2,465,458
-0.39(-3.70%)
May 02, 2006
10.20
10.70
9.830
10.53
2,598,166
+0.53(+5.30%)
May 01, 2006
10.28
10.65
9.800
10.00
1,369,399
-0.19(-1.86%)
Apr 28, 2006
9.950
10.25
9.730
10.19
815,800
+0.24(+2.41%)
Apr 27, 2006
9.940
10.04
9.620
9.950
1,225,867
-0.05(-0.50%)
Apr 26, 2006
10.16
10.36
9.800
10.00
1,301,832
-0.25(-2.44%)
Apr 25, 2006
10.25
10.74
10.10
10.25
2,575,626
+0.12(+1.18%)
Apr 24, 2006
9.640
10.19
9.350
10.13
1,967,226
+0.64(+6.74%)
Apr 21, 2006
9.100
9.600
9.060
9.490
964,527
+0.44(+4.86%)
Apr 20, 2006
9.210
9.580
8.760
9.050
1,375,201
-0.10(-1.09%)
Apr 19, 2006
8.420
9.250
8.360
9.150
1,932,700
+0.79(+9.45%)
Apr 18, 2006
8.320
8.410
8.200
8.360
1,114,780
+0.22(+2.70%)
Apr 17, 2006
8.250
8.400
8.110
8.140
1,512,679
-0.19(-2.28%)
Apr 13, 2006
8.090
8.370
7.970
8.330
850,366
+0.37(+4.65%)
Apr 12, 2006
7.990
8.100
7.830
7.960
548,086
-0.03(-0.38%)
Apr 11, 2006
8.100
8.450
7.960
7.990
1,618,472
-0.03(-0.37%)
Apr 10, 2006
8.400
8.490
8.010
8.020
879,304
-0.31(-3.72%)
Apr 07, 2006
8.430
8.550
8.230
8.330
756,464
-0.07(-0.83%)
Apr 06, 2006
8.550
8.670
8.350
8.400
1,160,309
-0.05(-0.59%)
Apr 05, 2006
8.610
8.690
8.330
8.450
1,075,524
-0.10(-1.17%)
Apr 04, 2006
8.740
8.850
8.430
8.550
974,659
-0.05(-0.58%)
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
.