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
)
5.605
+0.125 (+2.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2006
9.950
10.25
9.730
10.19
815,800
+0.24(+2.41%)
Apr 27, 2006
9.940
10.04
9.620
9.950
1,225,867
-0.05(-0.50%)
Apr 26, 2006
10.16
10.36
9.800
10.00
1,301,832
-0.25(-2.44%)
Apr 25, 2006
10.25
10.74
10.10
10.25
2,575,626
+0.12(+1.18%)
Apr 24, 2006
9.640
10.19
9.350
10.13
1,967,226
+0.64(+6.74%)
Apr 21, 2006
9.100
9.600
9.060
9.490
964,527
+0.44(+4.86%)
Apr 20, 2006
9.210
9.580
8.760
9.050
1,375,201
-0.10(-1.09%)
Apr 19, 2006
8.420
9.250
8.360
9.150
1,932,700
+0.79(+9.45%)
Apr 18, 2006
8.320
8.410
8.200
8.360
1,114,780
+0.22(+2.70%)
Apr 17, 2006
8.250
8.400
8.110
8.140
1,512,679
-0.19(-2.28%)
Apr 13, 2006
8.090
8.370
7.970
8.330
850,366
+0.37(+4.65%)
Apr 12, 2006
7.990
8.100
7.830
7.960
548,086
-0.03(-0.38%)
Apr 11, 2006
8.100
8.450
7.960
7.990
1,618,472
-0.03(-0.37%)
Apr 10, 2006
8.400
8.490
8.010
8.020
879,304
-0.31(-3.72%)
Apr 07, 2006
8.430
8.550
8.230
8.330
756,464
-0.07(-0.83%)
Apr 06, 2006
8.550
8.670
8.350
8.400
1,160,309
-0.05(-0.59%)
Apr 05, 2006
8.610
8.690
8.330
8.450
1,075,524
-0.10(-1.17%)
Apr 04, 2006
8.740
8.850
8.430
8.550
974,659
-0.05(-0.58%)
Apr 03, 2006
8.740
8.980
8.480
8.600
919,057
-0.01(-0.12%)
Mar 31, 2006
8.270
8.740
8.190
8.610
1,057,079
+0.34(+4.11%)
Mar 30, 2006
8.360
8.420
8.160
8.270
411,946
-0.10(-1.19%)
Mar 29, 2006
8.400
8.460
8.180
8.370
1,493,150
+0.01(+0.12%)
Mar 28, 2006
8.490
8.570
8.260
8.360
617,029
-0.03(-0.36%)
Mar 27, 2006
8.350
8.690
8.250
8.390
1,645,451
+0.15(+1.82%)
Mar 24, 2006
8.340
8.390
8.150
8.240
701,121
-0.16(-1.90%)
Mar 23, 2006
8.440
8.520
8.100
8.400
773,700
-0.01(-0.12%)
Mar 22, 2006
8.110
8.410
7.920
8.410
2,067,400
+0.40(+4.99%)
Mar 21, 2006
7.660
8.300
7.650
8.010
3,047,392
+0.43(+5.67%)
Mar 20, 2006
7.660
7.900
7.400
7.580
365,577
-0.10(-1.30%)
Mar 17, 2006
7.810
7.860
7.600
7.680
366,328
-0.13(-1.66%)
Mar 16, 2006
8.010
8.400
7.760
7.810
578,121
-0.13(-1.64%)
Mar 15, 2006
7.720
8.120
7.600
7.940
904,697
+0.18(+2.32%)
Mar 14, 2006
7.500
7.760
7.440
7.760
317,251
+0.21(+2.78%)
Mar 13, 2006
7.450
7.578
7.370
7.550
196,580
+0.16(+2.14%)
Mar 10, 2006
7.430
7.490
7.280
7.392
128,857
+0.04(+0.57%)
Mar 09, 2006
7.400
7.450
7.290
7.350
146,623
+0.01(+0.14%)
Mar 08, 2006
7.210
7.430
7.200
7.340
290,792
+0.10(+1.38%)
Mar 07, 2006
7.500
7.583
7.210
7.240
329,048
-0.28(-3.72%)
Mar 06, 2006
7.670
7.790
7.470
7.520
331,256
-0.11(-1.44%)
Mar 03, 2006
7.790
7.850
7.510
7.630
378,161
-0.15(-1.93%)
Mar 02, 2006
7.570
7.880
7.560
7.780
504,525
+0.29(+3.87%)
Mar 01, 2006
7.500
7.670
7.430
7.490
309,615
-0.04(-0.53%)
Feb 28, 2006
7.790
7.940
7.470
7.530
412,506
-0.26(-3.34%)
Feb 27, 2006
7.600
7.950
7.580
7.790
749,637
+0.19(+2.50%)
Feb 24, 2006
7.580
7.750
7.500
7.600
482,522
-0.02(-0.26%)
Feb 23, 2006
7.200
7.650
7.040
7.620
1,656,527
+0.49(+6.87%)
Feb 22, 2006
7.080
7.220
6.950
7.130
644,780
+0.09(+1.28%)
Feb 21, 2006
6.750
7.050
6.680
7.040
425,744
+0.28(+4.14%)
Feb 17, 2006
6.850
6.850
6.710
6.760
153,587
-0.12(-1.74%)
Feb 16, 2006
6.910
6.920
6.780
6.880
232,800
+0.02(+0.29%)
Feb 15, 2006
6.720
6.870
6.710
6.860
229,245
+0.18(+2.69%)
Feb 14, 2006
6.650
6.751
6.600
6.680
288,658
+0.05(+0.69%)
Feb 13, 2006
6.930
7.000
6.630
6.634
247,004
-0.27(-3.86%)
Feb 10, 2006
6.980
7.020
6.800
6.900
335,206
-0.03(-0.43%)
Feb 09, 2006
7.000
7.100
6.880
6.930
358,033
-0.09(-1.28%)
Feb 08, 2006
7.050
7.190
6.910
7.020
281,851
+0.03(+0.43%)
Feb 07, 2006
7.200
7.200
6.900
6.990
444,853
-0.21(-2.92%)
Feb 06, 2006
7.135
7.210
7.080
7.200
428,607
+0.11(+1.55%)
Feb 03, 2006
6.900
7.150
6.760
7.090
454,787
+0.09(+1.29%)
Feb 02, 2006
7.100
7.200
6.950
7.000
462,732
-0.15(-2.10%)
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
.