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 31, 2017
9.550
9.600
9.200
9.500
746,893
-0.10(-1.04%)
Jul 28, 2017
9.650
9.700
9.400
9.600
330,770
-0.05(-0.52%)
Jul 27, 2017
10.00
10.00
9.550
9.650
255,292
-0.25(-2.53%)
Jul 26, 2017
9.950
10.00
9.900
9.900
393,176
-0.10(-1.00%)
Jul 25, 2017
10.05
10.05
9.975
10.00
224,474
+0.00(+0.00%)
Jul 24, 2017
9.850
10.05
9.750
10.00
1,112,913
+0.15(+1.52%)
Jul 21, 2017
9.650
9.925
9.572
9.850
334,968
+0.15(+1.55%)
Jul 20, 2017
9.700
9.750
9.650
9.700
197,038
+0.05(+0.52%)
Jul 19, 2017
9.700
9.850
9.625
9.650
381,039
+0.05(+0.52%)
Jul 18, 2017
9.700
9.800
9.600
9.600
218,787
-0.15(-1.54%)
Jul 17, 2017
9.850
9.920
9.650
9.750
335,483
+0.00(+0.00%)
Jul 14, 2017
9.950
9.950
9.750
9.750
201,387
-0.20(-2.01%)
Jul 13, 2017
9.850
9.950
9.700
9.950
178,901
+0.05(+0.51%)
Jul 12, 2017
9.750
10.00
9.750
9.900
404,549
+0.10(+1.02%)
Jul 11, 2017
9.750
9.900
9.700
9.800
252,992
+0.00(+0.00%)
Jul 10, 2017
9.950
9.950
9.700
9.800
164,743
-0.15(-1.51%)
Jul 07, 2017
9.850
9.975
9.750
9.950
173,130
+0.10(+1.02%)
Jul 06, 2017
9.950
10.00
9.750
9.850
188,405
-0.05(-0.51%)
Jul 05, 2017
10.00
10.03
9.900
9.900
375,410
-0.15(-1.49%)
Jul 03, 2017
9.950
10.20
9.950
10.05
208,672
-0.15(-1.47%)
Jun 30, 2017
9.650
10.20
9.500
10.20
485,506
+0.60(+6.25%)
Jun 29, 2017
9.750
9.800
9.600
9.600
350,148
-0.15(-1.54%)
Jun 28, 2017
9.900
9.950
9.600
9.750
372,124
-0.10(-1.02%)
Jun 27, 2017
10.00
10.20
9.800
9.850
305,155
-0.15(-1.50%)
Jun 26, 2017
10.00
10.15
9.900
10.00
328,738
+0.00(+0.00%)
Jun 23, 2017
9.800
10.05
9.750
10.00
363,315
+0.20(+2.04%)
Jun 22, 2017
9.650
9.900
9.650
9.800
387,356
+0.05(+0.51%)
Jun 21, 2017
9.600
9.800
9.550
9.750
258,672
+0.20(+2.09%)
Jun 20, 2017
9.350
9.600
9.150
9.550
297,751
+0.25(+2.69%)
Jun 19, 2017
9.300
9.400
9.250
9.300
408,647
+0.00(+0.00%)
Jun 16, 2017
9.550
9.650
9.300
9.300
256,388
-0.20(-2.11%)
Jun 15, 2017
9.450
9.600
9.300
9.500
196,332
-0.05(-0.52%)
Jun 14, 2017
9.600
9.722
9.500
9.550
178,707
+0.00(+0.00%)
Jun 13, 2017
9.600
9.640
9.450
9.550
117,692
+0.00(+0.00%)
Jun 12, 2017
9.550
9.650
9.400
9.550
205,198
-0.05(-0.52%)
Jun 09, 2017
9.850
9.877
9.550
9.600
310,703
-0.25(-2.54%)
Jun 08, 2017
9.450
9.950
9.400
9.850
553,409
+0.40(+4.23%)
Jun 07, 2017
9.550
9.700
9.450
9.450
217,559
-0.15(-1.56%)
Jun 06, 2017
9.700
9.800
9.550
9.600
618,578
-0.10(-1.03%)
Jun 05, 2017
9.700
9.800
9.600
9.700
1,081,344
+0.00(+0.00%)
Jun 02, 2017
9.400
9.800
9.400
9.700
661,996
+0.25(+2.65%)
Jun 01, 2017
9.400
9.450
9.300
9.450
342,343
+0.15(+1.61%)
May 31, 2017
9.400
9.600
9.250
9.300
545,617
-0.10(-1.06%)
May 30, 2017
9.600
9.600
9.400
9.400
360,102
-0.15(-1.57%)
May 26, 2017
9.600
9.600
9.475
9.550
339,814
-0.05(-0.52%)
May 25, 2017
9.600
9.650
9.470
9.600
444,873
+0.10(+1.05%)
May 24, 2017
9.550
9.600
9.375
9.500
451,585
+0.00(+0.00%)
May 23, 2017
9.500
9.575
9.200
9.500
885,172
+0.05(+0.53%)
May 22, 2017
9.300
9.500
9.100
9.450
1,224,952
+0.10(+1.07%)
May 19, 2017
8.550
9.450
8.550
9.350
1,731,178
+0.80(+9.36%)
May 18, 2017
8.700
8.750
8.450
8.550
723,658
-0.10(-1.16%)
May 17, 2017
8.950
8.950
8.600
8.650
1,071,128
-0.35(-3.89%)
May 16, 2017
8.800
9.150
8.700
9.000
1,020,096
+0.30(+3.45%)
May 15, 2017
8.450
8.750
8.400
8.700
901,696
+0.35(+4.19%)
May 12, 2017
8.000
8.400
7.950
8.350
2,734,131
+0.35(+4.37%)
May 11, 2017
7.950
8.025
7.950
8.000
765,944
+0.00(+0.00%)
May 10, 2017
7.450
8.050
7.450
8.000
930,041
+0.65(+8.84%)
May 09, 2017
7.450
7.475
7.300
7.350
451,455
-0.10(-1.34%)
May 08, 2017
7.350
7.450
7.300
7.450
393,409
+0.05(+0.68%)
May 05, 2017
7.250
7.400
7.200
7.400
397,848
+0.15(+2.07%)
May 04, 2017
7.100
7.250
7.100
7.250
275,166
+0.15(+2.11%)
May 03, 2017
7.150
7.225
7.100
7.100
385,215
-0.05(-0.70%)
May 02, 2017
7.250
7.300
7.025
7.150
655,895
-0.05(-0.69%)
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
.