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 (%)
Sep 30, 2010
5.890
6.200
5.890
6.090
688,982
+0.23(+3.92%)
Sep 29, 2010
5.770
5.900
5.770
5.860
284,560
+0.05(+0.86%)
Sep 28, 2010
5.830
5.870
5.771
5.810
307,055
+0.02(+0.35%)
Sep 27, 2010
5.810
5.830
5.770
5.790
235,379
+0.03(+0.52%)
Sep 24, 2010
5.670
5.780
5.670
5.760
109,109
+0.02(+0.35%)
Sep 23, 2010
5.760
5.800
5.700
5.740
102,269
-0.03(-0.52%)
Sep 22, 2010
5.830
5.880
5.770
5.770
171,074
-0.05(-0.86%)
Sep 21, 2010
5.870
5.870
5.750
5.820
193,817
-0.01(-0.17%)
Sep 20, 2010
5.730
5.860
5.730
5.830
174,166
+0.11(+1.92%)
Sep 17, 2010
5.840
5.860
5.720
5.720
107,479
-0.18(-3.05%)
Sep 15, 2010
5.820
5.910
5.750
5.900
277,415
+0.07(+1.20%)
Sep 14, 2010
5.830
5.890
5.770
5.830
185,860
-0.03(-0.51%)
Sep 13, 2010
5.800
5.860
5.770
5.860
163,219
+0.11(+1.91%)
Sep 10, 2010
5.830
5.880
5.740
5.750
144,358
-0.08(-1.37%)
Sep 09, 2010
5.850
5.870
5.780
5.830
243,653
+0.02(+0.34%)
Sep 08, 2010
5.760
5.890
5.760
5.810
124,179
-0.04(-0.68%)
Sep 07, 2010
5.880
5.890
5.800
5.850
344,463
+0.00(+0.00%)
Sep 03, 2010
5.810
5.880
5.750
5.850
286,992
+0.09(+1.56%)
Sep 02, 2010
5.680
5.800
5.670
5.760
189,059
+0.04(+0.70%)
Sep 01, 2010
5.280
5.750
5.250
5.720
503,357
+0.48(+9.16%)
Aug 31, 2010
5.250
5.310
5.170
5.240
239,373
+0.02(+0.38%)
Aug 30, 2010
5.330
5.380
5.180
5.220
151,211
-0.16(-2.97%)
Aug 27, 2010
5.210
5.400
5.200
5.380
277,210
+0.19(+3.66%)
Aug 26, 2010
5.410
5.410
5.150
5.190
435,162
-0.16(-2.99%)
Aug 25, 2010
5.590
5.590
5.300
5.350
250,898
-0.26(-4.63%)
Aug 24, 2010
5.690
5.690
5.510
5.610
139,908
-0.13(-2.26%)
Aug 23, 2010
5.570
5.800
5.570
5.740
174,164
+0.17(+3.05%)
Aug 20, 2010
5.730
5.770
5.380
5.570
295,739
-0.31(-5.27%)
Aug 19, 2010
5.970
5.980
5.760
5.880
318,252
-0.09(-1.51%)
Aug 18, 2010
5.760
6.020
5.750
5.970
480,554
+0.20(+3.47%)
Aug 17, 2010
5.790
5.830
5.640
5.770
446,100
+0.09(+1.58%)
Aug 16, 2010
5.640
5.760
5.490
5.680
560,770
+0.06(+1.07%)
Aug 13, 2010
5.530
5.630
5.480
5.620
305,598
+0.03(+0.54%)
Aug 12, 2010
5.260
5.680
5.150
5.590
641,180
+0.29(+5.47%)
Aug 11, 2010
5.750
5.840
5.290
5.300
1,016,395
-0.31(-5.53%)
Aug 10, 2010
5.770
5.770
5.500
5.610
579,989
-0.01(-0.18%)
Aug 09, 2010
5.570
5.640
5.340
5.620
418,627
+0.12(+2.18%)
Aug 06, 2010
5.290
5.610
5.240
5.500
609,958
+0.19(+3.58%)
Aug 05, 2010
5.400
5.400
5.280
5.310
206,569
-0.09(-1.67%)
Aug 04, 2010
5.410
5.490
5.300
5.400
605,214
+0.00(+0.00%)
Aug 03, 2010
5.120
5.490
5.120
5.400
885,100
+0.34(+6.72%)
Aug 02, 2010
5.090
5.130
5.022
5.060
129,120
+0.03(+0.60%)
Jul 30, 2010
5.030
5.100
5.000
5.030
101,013
-0.04(-0.79%)
Jul 29, 2010
5.070
5.160
5.030
5.070
439,969
+0.02(+0.40%)
Jul 28, 2010
5.040
5.090
4.950
5.050
87,302
+0.04(+0.80%)
Jul 27, 2010
5.100
5.150
5.000
5.010
144,363
-0.09(-1.76%)
Jul 26, 2010
5.040
5.100
4.980
5.100
162,825
+0.06(+1.19%)
Jul 23, 2010
4.920
5.070
4.920
5.040
174,631
+0.12(+2.44%)
Jul 22, 2010
4.850
5.020
4.850
4.920
554,698
+0.12(+2.50%)
Jul 21, 2010
4.870
4.880
4.800
4.800
102,561
-0.07(-1.44%)
Jul 20, 2010
4.550
4.890
4.530
4.870
291,218
+0.29(+6.33%)
Jul 19, 2010
4.480
4.580
4.460
4.580
135,955
+0.07(+1.55%)
Jul 16, 2010
4.520
4.550
4.490
4.510
57,030
-0.05(-1.10%)
Jul 15, 2010
4.640
4.670
4.520
4.560
183,371
-0.11(-2.36%)
Jul 14, 2010
4.800
4.840
4.620
4.670
255,577
-0.02(-0.43%)
Jul 13, 2010
4.460
4.720
4.400
4.690
267,092
+0.32(+7.32%)
Jul 12, 2010
4.450
4.500
3.980
4.370
123,412
-0.12(-2.67%)
Jul 09, 2010
4.410
4.500
4.310
4.490
105,219
+0.05(+1.13%)
Jul 08, 2010
4.320
4.470
4.210
4.440
88,246
+0.19(+4.47%)
Jul 07, 2010
4.000
4.280
4.000
4.250
198,731
+0.23(+5.72%)
Jul 06, 2010
4.070
4.220
4.020
4.020
198,545
-0.15(-3.60%)
Jul 02, 2010
4.310
4.350
4.170
4.170
155,091
-0.09(-2.11%)
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
.