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
)
5.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
5.220
5.300
5.130
5.200
720,254
+0.00(+0.00%)
May 23, 2024
5.280
5.350
5.175
5.200
740,941
-0.10(-1.89%)
May 22, 2024
5.340
5.420
5.285
5.300
808,989
-0.02(-0.38%)
May 21, 2024
5.530
5.535
5.250
5.320
1,231,532
-0.22(-3.97%)
May 20, 2024
5.520
5.670
5.400
5.540
1,307,666
+0.00(+0.00%)
May 17, 2024
5.620
5.620
5.465
5.540
863,685
-0.08(-1.42%)
May 16, 2024
5.630
5.785
5.585
5.620
899,283
+0.02(+0.36%)
May 15, 2024
5.910
5.920
5.600
5.600
909,749
-0.21(-3.61%)
May 14, 2024
5.930
6.120
5.700
5.810
1,382,988
-0.06(-1.02%)
May 13, 2024
5.920
5.965
5.765
5.870
1,333,854
+0.03(+0.51%)
May 10, 2024
5.880
5.930
5.540
5.840
1,227,311
-0.02(-0.34%)
May 09, 2024
6.870
7.590
5.825
5.860
3,344,047
+0.21(+3.72%)
May 08, 2024
5.680
5.700
5.455
5.650
1,408,329
-0.09(-1.57%)
May 07, 2024
5.570
5.890
5.545
5.740
2,073,925
+0.20(+3.61%)
May 06, 2024
5.600
5.695
5.510
5.540
1,299,632
-0.07(-1.16%)
May 03, 2024
5.530
5.670
5.465
5.605
1,279,201
+0.12(+2.28%)
May 02, 2024
6.050
6.050
5.390
5.480
1,880,793
-0.56(-9.27%)
May 01, 2024
6.510
6.515
6.010
6.040
1,364,595
-0.51(-7.79%)
Apr 30, 2024
6.580
6.630
6.480
6.550
484,443
-0.10(-1.50%)
Apr 29, 2024
6.730
6.805
6.575
6.650
560,228
-0.04(-0.60%)
Apr 26, 2024
6.550
6.790
6.510
6.690
719,437
+0.14(+2.14%)
Apr 25, 2024
6.640
6.660
6.505
6.550
614,137
-0.13(-1.95%)
Apr 24, 2024
6.540
6.765
6.480
6.680
927,599
+0.13(+1.98%)
Apr 23, 2024
6.340
6.560
6.300
6.550
758,900
+0.19(+2.99%)
Apr 22, 2024
6.020
6.385
5.970
6.360
923,816
+0.40(+6.71%)
Apr 19, 2024
5.860
6.000
5.850
5.960
522,790
+0.06(+1.02%)
Apr 18, 2024
5.880
6.220
5.830
5.900
749,587
+0.02(+0.34%)
Apr 17, 2024
6.090
6.160
5.860
5.880
494,129
-0.16(-2.65%)
Apr 16, 2024
5.910
6.070
5.830
6.040
1,308,467
+0.09(+1.51%)
Apr 15, 2024
6.010
6.070
5.790
5.950
1,834,041
-0.09(-1.49%)
Apr 12, 2024
6.300
6.300
5.975
6.040
1,059,738
-0.26(-4.13%)
Apr 11, 2024
6.300
6.420
6.151
6.300
588,669
+0.04(+0.64%)
Apr 10, 2024
6.500
6.500
6.200
6.260
724,323
-0.37(-5.58%)
Apr 09, 2024
6.600
6.720
6.530
6.630
837,976
+0.01(+0.15%)
Apr 08, 2024
6.510
6.710
6.510
6.620
886,997
+0.11(+1.69%)
Apr 05, 2024
6.420
6.570
6.340
6.510
669,920
+0.09(+1.40%)
Apr 04, 2024
6.670
6.825
6.410
6.420
488,229
-0.22(-3.31%)
Apr 03, 2024
6.610
6.670
6.530
6.640
765,882
-0.02(-0.30%)
Apr 02, 2024
6.790
6.835
6.650
6.660
455,147
-0.13(-1.91%)
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
.