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
)
5.710
-0.070 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2016
5.540
5.740
5.440
5.650
521,202
+0.14(+2.54%)
Jul 28, 2016
5.530
5.530
5.380
5.510
296,916
+0.01(+0.18%)
Jul 27, 2016
5.350
5.650
5.350
5.500
629,070
+0.16(+3.00%)
Jul 26, 2016
5.260
5.690
5.250
5.340
1,104,198
+0.10(+1.91%)
Jul 25, 2016
5.070
5.410
4.910
5.240
1,713,147
+0.15(+2.95%)
Jul 22, 2016
5.060
5.120
5.010
5.090
126,606
+0.03(+0.59%)
Jul 21, 2016
5.220
5.250
5.030
5.060
260,365
-0.14(-2.69%)
Jul 20, 2016
5.210
5.304
5.100
5.200
302,784
+0.01(+0.19%)
Jul 19, 2016
5.360
5.390
5.050
5.190
533,207
-0.08(-1.52%)
Jul 18, 2016
5.070
5.280
5.030
5.270
392,739
+0.22(+4.36%)
Jul 15, 2016
5.080
5.140
4.970
5.050
559,592
+0.00(+0.00%)
Jul 14, 2016
5.090
5.200
5.019
5.050
626,366
+0.00(+0.00%)
Jul 13, 2016
5.270
5.280
5.040
5.050
1,000,976
-0.23(-4.36%)
Jul 12, 2016
5.210
5.480
5.210
5.280
955,851
+0.08(+1.54%)
Jul 11, 2016
5.060
5.220
5.000
5.200
881,707
+0.17(+3.38%)
Jul 08, 2016
4.890
5.055
4.850
5.030
1,289,786
+0.18(+3.71%)
Jul 07, 2016
4.600
4.940
4.600
4.850
851,589
+0.58(+13.58%)
Jul 05, 2016
4.310
4.380
4.230
4.270
207,836
-0.05(-1.16%)
Jul 01, 2016
4.210
4.320
4.320
4.320
240,700
+0.13(+3.10%)
Jun 30, 2016
4.060
4.260
4.055
4.190
522,159
+0.12(+2.95%)
Jun 29, 2016
4.220
4.220
4.030
4.070
350,678
-0.13(-3.10%)
Jun 28, 2016
4.120
4.200
3.970
4.200
381,683
+0.10(+2.44%)
Jun 27, 2016
4.260
4.350
3.870
4.100
627,001
-0.06(-1.44%)
Jun 24, 2016
4.170
4.200
4.100
4.160
362,339
-0.17(-3.93%)
Jun 23, 2016
4.350
4.430
4.250
4.330
200,308
+0.00(+0.00%)
Jun 22, 2016
4.440
4.460
4.250
4.330
284,756
-0.12(-2.70%)
Jun 21, 2016
4.580
4.655
4.420
4.450
500,602
-0.12(-2.63%)
Jun 20, 2016
4.720
4.760
4.510
4.570
534,979
-0.11(-2.35%)
Jun 17, 2016
4.680
4.870
4.620
4.680
453,401
+0.01(+0.21%)
Jun 16, 2016
4.610
4.710
4.490
4.670
465,129
+0.02(+0.43%)
Jun 15, 2016
4.600
4.750
4.520
4.650
491,213
+0.05(+1.09%)
Jun 14, 2016
4.520
4.650
4.440
4.600
353,128
+0.06(+1.32%)
Jun 13, 2016
4.500
4.570
4.310
4.540
455,426
+0.01(+0.22%)
Jun 10, 2016
4.530
4.660
4.450
4.530
630,694
-0.02(-0.44%)
Jun 09, 2016
4.590
4.620
4.500
4.550
295,396
-0.07(-1.52%)
Jun 08, 2016
4.910
4.920
4.600
4.620
266,895
-0.27(-5.52%)
Jun 07, 2016
4.860
4.945
4.840
4.890
659,660
+0.04(+0.82%)
Jun 06, 2016
4.700
5.000
4.670
4.850
411,550
+0.06(+1.25%)
Jun 03, 2016
4.660
4.820
4.640
4.790
893,950
+0.14(+3.01%)
Jun 02, 2016
4.500
4.865
4.410
4.650
882,987
+0.14(+3.10%)
Jun 01, 2016
4.510
4.560
4.340
4.510
615,505
-0.01(-0.22%)
May 31, 2016
4.700
4.860
4.470
4.520
1,924,202
-0.32(-6.61%)
May 27, 2016
3.800
4.840
4.840
4.840
8,842,000
+1.02(+26.70%)
May 26, 2016
3.540
3.880
3.500
3.820
2,858,373
+0.28(+7.91%)
May 25, 2016
3.320
3.650
3.280
3.540
1,601,034
+0.27(+8.26%)
May 24, 2016
3.400
3.540
3.160
3.270
1,546,240
-0.08(-2.39%)
May 23, 2016
3.860
4.030
3.340
3.350
998,585
-0.40(-10.67%)
May 20, 2016
3.800
3.860
3.700
3.750
841,101
-0.03(-0.79%)
May 19, 2016
4.010
4.010
3.650
3.780
771,533
-0.27(-6.67%)
May 18, 2016
4.130
4.240
4.000
4.050
289,807
-0.13(-3.11%)
May 17, 2016
4.360
4.370
4.120
4.180
344,028
-0.20(-4.57%)
May 16, 2016
4.490
4.630
4.340
4.380
424,767
-0.07(-1.57%)
May 13, 2016
4.450
4.510
4.390
4.450
354,357
-0.01(-0.22%)
May 12, 2016
4.600
4.640
4.350
4.460
442,778
-0.15(-3.25%)
May 11, 2016
4.480
4.670
4.420
4.610
234,363
+0.14(+3.13%)
May 10, 2016
4.650
4.810
4.430
4.470
389,222
-0.24(-5.10%)
May 09, 2016
4.670
4.780
4.590
4.710
337,172
+0.06(+1.29%)
May 06, 2016
4.730
4.840
4.601
4.650
178,594
-0.08(-1.69%)
May 05, 2016
4.860
4.945
4.670
4.730
223,036
-0.14(-2.87%)
May 04, 2016
4.950
5.140
4.830
4.870
286,371
-0.14(-2.79%)
May 03, 2016
5.230
5.340
4.990
5.010
265,463
-0.25(-4.75%)
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
.