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 (%)
Jul 29, 2005
6.030
6.170
5.950
6.010
273,276
-0.01(-0.17%)
Jul 28, 2005
6.210
6.250
5.930
6.020
301,139
-0.13(-2.11%)
Jul 27, 2005
5.980
6.200
5.900
6.150
615,636
+0.20(+3.36%)
Jul 26, 2005
5.880
6.000
5.450
5.950
956,870
+0.10(+1.71%)
Jul 25, 2005
5.925
6.000
5.810
5.850
228,946
-0.05(-0.85%)
Jul 22, 2005
6.030
6.100
5.750
5.900
555,110
-0.15(-2.48%)
Jul 21, 2005
6.170
6.180
6.030
6.050
427,783
-0.09(-1.47%)
Jul 20, 2005
6.300
6.300
6.110
6.140
270,489
-0.11(-1.76%)
Jul 19, 2005
6.340
6.340
6.180
6.250
263,244
-0.06(-0.95%)
Jul 18, 2005
6.340
6.480
6.150
6.310
362,822
-0.02(-0.32%)
Jul 15, 2005
6.490
6.500
6.290
6.330
432,336
-0.11(-1.71%)
Jul 14, 2005
6.310
6.510
6.230
6.440
572,026
+0.19(+3.04%)
Jul 13, 2005
6.600
6.670
6.100
6.250
614,725
-0.35(-5.30%)
Jul 12, 2005
6.490
6.610
6.470
6.600
543,512
+0.15(+2.33%)
Jul 11, 2005
6.225
6.466
6.160
6.450
643,277
+0.15(+2.38%)
Jul 08, 2005
6.280
6.340
6.170
6.300
317,852
+0.07(+1.12%)
Jul 07, 2005
6.100
6.250
5.990
6.230
457,094
+0.06(+0.97%)
Jul 06, 2005
5.810
6.190
5.810
6.170
967,668
+0.15(+2.49%)
Jul 05, 2005
5.900
6.020
5.770
6.020
606,700
+0.12(+2.03%)
Jul 01, 2005
5.700
5.920
5.700
5.900
199,700
+0.22(+3.87%)
Jun 30, 2005
5.650
5.750
5.650
5.680
228,332
+0.01(+0.18%)
Jun 29, 2005
5.710
5.760
5.660
5.670
200,194
-0.05(-0.87%)
Jun 28, 2005
5.790
5.790
5.630
5.720
186,185
+0.02(+0.35%)
Jun 27, 2005
5.650
5.800
5.560
5.700
378,864
+0.15(+2.70%)
Jun 24, 2005
5.470
5.570
5.400
5.550
263,798
+0.09(+1.65%)
Jun 23, 2005
5.700
5.910
5.400
5.460
460,161
-0.31(-5.37%)
Jun 22, 2005
5.250
5.780
5.250
5.770
698,729
+0.48(+9.07%)
Jun 21, 2005
5.250
5.300
5.150
5.290
268,035
+0.07(+1.34%)
Jun 20, 2005
5.200
5.290
5.100
5.220
230,993
+0.05(+0.97%)
Jun 17, 2005
5.090
5.300
5.090
5.170
368,921
+0.07(+1.37%)
Jun 16, 2005
4.959
5.140
4.850
5.100
371,064
+0.25(+5.15%)
Jun 15, 2005
4.930
4.950
4.840
4.850
229,575
-0.07(-1.42%)
Jun 14, 2005
4.910
5.030
4.900
4.920
182,290
-0.03(-0.61%)
Jun 13, 2005
4.950
5.010
4.950
4.950
149,809
-0.02(-0.40%)
Jun 10, 2005
4.900
5.000
4.900
4.970
179,608
+0.06(+1.22%)
Jun 09, 2005
4.920
5.000
4.890
4.910
113,833
-0.01(-0.20%)
Jun 08, 2005
4.800
4.980
4.750
4.920
216,252
+0.07(+1.44%)
Jun 07, 2005
5.155
5.170
4.800
4.850
544,875
-0.27(-5.27%)
Jun 06, 2005
5.200
5.240
5.090
5.120
302,295
-0.03(-0.58%)
Jun 03, 2005
5.410
5.420
5.030
5.150
552,690
-0.19(-3.56%)
Jun 02, 2005
5.080
5.390
5.050
5.340
759,015
+0.32(+6.37%)
Jun 01, 2005
4.950
5.110
4.830
5.020
576,935
+0.16(+3.29%)
May 31, 2005
4.800
4.890
4.780
4.860
384,281
+0.10(+2.10%)
May 27, 2005
4.690
4.890
4.650
4.760
488,295
+0.09(+1.93%)
May 26, 2005
4.650
4.700
4.600
4.670
719,527
+0.07(+1.52%)
May 25, 2005
4.640
4.650
4.550
4.600
545,377
+0.00(+0.00%)
May 24, 2005
4.660
4.660
4.520
4.600
651,100
+0.05(+1.10%)
May 23, 2005
4.540
4.660
4.450
4.550
643,900
+0.10(+2.25%)
May 20, 2005
4.390
4.490
4.390
4.450
419,317
+0.05(+1.14%)
May 19, 2005
4.360
4.450
4.360
4.400
164,504
+0.04(+0.92%)
May 18, 2005
4.350
4.490
4.350
4.360
295,000
-0.02(-0.46%)
May 17, 2005
4.480
4.510
4.320
4.380
193,608
-0.07(-1.57%)
May 16, 2005
4.350
4.470
4.330
4.450
166,348
+0.10(+2.30%)
May 13, 2005
4.350
4.470
4.300
4.350
128,480
+0.00(+0.00%)
May 12, 2005
4.440
4.550
4.320
4.350
246,327
-0.03(-0.68%)
May 11, 2005
4.400
4.480
4.270
4.380
254,061
-0.04(-0.90%)
May 10, 2005
4.490
4.500
4.400
4.420
204,436
-0.02(-0.45%)
May 09, 2005
4.590
4.640
4.440
4.440
293,630
-0.07(-1.55%)
May 06, 2005
4.450
4.670
4.450
4.510
673,122
+0.11(+2.50%)
May 05, 2005
4.850
4.850
4.390
4.400
799,944
-0.19(-4.14%)
May 04, 2005
4.500
4.590
4.490
4.590
156,188
+0.07(+1.55%)
May 03, 2005
4.510
4.590
4.490
4.520
120,002
-0.03(-0.66%)
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
.