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
)
5.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2006
10.68
10.69
10.37
10.57
567,938
-0.08(-0.75%)
Sep 28, 2006
10.51
10.73
10.38
10.65
646,702
+0.15(+1.43%)
Sep 27, 2006
10.31
10.61
10.13
10.50
860,264
+0.21(+2.04%)
Sep 26, 2006
9.900
10.42
9.620
10.29
912,842
+0.45(+4.57%)
Sep 25, 2006
9.660
10.09
9.550
9.840
867,980
+0.18(+1.86%)
Sep 22, 2006
9.260
9.700
9.150
9.660
434,377
+0.26(+2.77%)
Sep 21, 2006
9.490
9.680
9.350
9.400
434,794
-0.14(-1.47%)
Sep 20, 2006
9.490
9.580
9.360
9.540
321,915
+0.06(+0.63%)
Sep 19, 2006
9.700
9.720
9.240
9.480
407,944
-0.24(-2.47%)
Sep 18, 2006
9.810
9.890
9.600
9.720
416,993
-0.08(-0.82%)
Sep 15, 2006
9.700
9.960
9.570
9.800
1,011,127
+0.37(+3.92%)
Sep 14, 2006
9.500
9.500
9.210
9.430
423,355
+0.13(+1.40%)
Sep 13, 2006
9.200
9.460
9.110
9.300
482,856
+0.12(+1.31%)
Sep 12, 2006
8.910
9.260
8.910
9.180
582,493
+0.23(+2.63%)
Sep 11, 2006
8.950
9.040
8.840
8.945
499,072
-0.00(-0.03%)
Sep 08, 2006
8.540
9.070
8.500
8.948
809,003
+0.43(+5.03%)
Sep 07, 2006
8.280
8.550
8.200
8.519
460,900
+0.18(+2.15%)
Sep 06, 2006
8.460
8.480
8.270
8.340
287,216
-0.14(-1.65%)
Sep 05, 2006
8.440
8.500
8.400
8.480
348,614
+0.07(+0.83%)
Sep 01, 2006
8.450
8.450
8.310
8.410
189,296
+0.03(+0.36%)
Aug 31, 2006
8.400
8.500
8.250
8.380
218,809
+0.00(+0.00%)
Aug 30, 2006
8.250
8.500
8.180
8.380
390,124
+0.12(+1.45%)
Aug 29, 2006
8.200
8.260
8.030
8.260
330,721
+0.04(+0.49%)
Aug 28, 2006
8.330
8.330
8.140
8.220
294,577
-0.08(-0.94%)
Aug 25, 2006
8.160
8.370
8.150
8.298
287,549
+0.10(+1.19%)
Aug 24, 2006
8.520
8.600
8.120
8.200
307,741
-0.18(-2.15%)
Aug 23, 2006
8.600
8.650
8.300
8.380
166,840
-0.14(-1.64%)
Aug 22, 2006
8.310
8.590
8.270
8.520
383,496
+0.18(+2.16%)
Aug 21, 2006
8.390
8.509
8.150
8.340
343,525
-0.06(-0.71%)
Aug 18, 2006
8.510
8.630
8.300
8.400
413,096
-0.13(-1.52%)
Aug 17, 2006
8.790
8.829
8.450
8.530
338,885
-0.23(-2.63%)
Aug 16, 2006
8.710
8.940
8.700
8.760
187,646
+0.09(+1.04%)
Aug 15, 2006
8.690
8.770
8.560
8.670
195,009
+0.07(+0.81%)
Aug 14, 2006
8.840
8.880
8.520
8.600
422,303
-0.18(-2.05%)
Aug 11, 2006
9.100
9.150
8.680
8.780
386,882
-0.38(-4.15%)
Aug 10, 2006
8.970
9.180
8.950
9.160
419,967
+0.15(+1.66%)
Aug 09, 2006
8.990
9.260
8.990
9.010
465,263
+0.05(+0.56%)
Aug 08, 2006
9.080
9.140
8.830
8.960
404,077
+0.10(+1.13%)
Aug 07, 2006
9.080
9.103
8.740
8.860
286,298
-0.17(-1.88%)
Aug 04, 2006
9.340
9.500
8.750
9.030
723,666
-0.29(-3.11%)
Aug 03, 2006
9.100
9.380
8.880
9.320
848,042
+0.57(+6.51%)
Aug 02, 2006
8.520
8.800
8.520
8.750
469,071
+0.15(+1.74%)
Aug 01, 2006
8.750
8.800
8.290
8.600
613,894
-0.19(-2.16%)
Jul 31, 2006
8.870
8.910
8.710
8.790
350,557
+0.09(+1.03%)
Jul 28, 2006
8.830
8.980
8.660
8.700
315,198
-0.04(-0.46%)
Jul 27, 2006
8.750
8.910
8.620
8.740
387,621
+0.07(+0.81%)
Jul 26, 2006
8.240
8.720
8.220
8.670
710,737
+0.40(+4.84%)
Jul 25, 2006
8.350
8.420
8.070
8.270
851,133
-0.10(-1.19%)
Jul 24, 2006
8.700
8.790
8.300
8.370
683,976
-0.22(-2.56%)
Jul 21, 2006
8.720
8.900
8.450
8.590
384,935
-0.15(-1.72%)
Jul 20, 2006
9.170
9.226
8.730
8.740
201,662
-0.38(-4.17%)
Jul 19, 2006
8.880
9.280
8.810
9.120
254,316
+0.21(+2.36%)
Jul 18, 2006
8.970
9.140
8.760
8.910
301,701
-0.01(-0.11%)
Jul 17, 2006
9.040
9.150
8.750
8.920
592,220
-0.24(-2.62%)
Jul 14, 2006
9.670
9.670
9.050
9.160
573,682
-0.55(-5.66%)
Jul 13, 2006
9.980
10.10
9.610
9.710
641,856
-0.35(-3.48%)
Jul 12, 2006
9.780
10.15
9.660
10.06
562,277
+0.29(+2.97%)
Jul 11, 2006
9.800
9.950
9.610
9.770
539,293
-0.10(-1.01%)
Jul 10, 2006
9.800
10.00
9.720
9.870
413,541
+0.00(+0.00%)
Jul 07, 2006
9.770
10.15
9.770
9.870
894,889
+0.34(+3.57%)
Jul 06, 2006
10.00
10.27
9.450
9.530
782,902
-0.42(-4.22%)
Jul 05, 2006
9.300
10.00
9.180
9.950
1,103,007
+0.57(+6.08%)
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
.