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 (%)
Mar 31, 2003
3.970
4.020
3.920
3.960
99,300
-0.07(-1.74%)
Mar 28, 2003
3.900
4.040
3.850
4.030
300,270
+0.13(+3.33%)
Mar 27, 2003
3.900
3.950
3.800
3.900
236,500
+0.00(+0.00%)
Mar 26, 2003
3.810
3.940
3.800
3.900
246,000
+0.09(+2.36%)
Mar 25, 2003
3.890
3.890
3.750
3.810
68,529
-0.09(-2.31%)
Mar 24, 2003
3.840
3.940
3.800
3.900
305,400
-0.01(-0.26%)
Mar 21, 2003
3.750
4.080
3.720
3.910
595,622
+0.12(+3.17%)
Mar 20, 2003
3.720
3.810
3.670
3.790
146,700
+0.07(+1.88%)
Mar 19, 2003
3.780
3.780
3.670
3.720
239,890
+0.01(+0.27%)
Mar 18, 2003
3.720
3.740
3.560
3.710
222,300
+0.06(+1.64%)
Mar 17, 2003
3.660
3.660
3.470
3.650
9,380,000
+0.05(+1.39%)
Mar 14, 2003
3.600
3.670
3.550
3.600
123,400
+0.00(+0.00%)
Mar 13, 2003
3.400
3.650
3.400
3.600
182,300
+0.15(+4.35%)
Mar 12, 2003
3.440
3.460
3.360
3.450
139,300
+0.05(+1.47%)
Mar 11, 2003
3.360
3.440
3.260
3.400
77,200
+0.01(+0.29%)
Mar 10, 2003
3.420
3.540
3.360
3.390
19,300
-0.08(-2.31%)
Mar 07, 2003
3.410
3.510
3.400
3.470
111,400
+0.02(+0.58%)
Mar 06, 2003
3.680
3.680
3.440
3.450
65,900
-0.10(-2.82%)
Mar 05, 2003
3.420
3.620
3.400
3.550
82,200
+0.11(+3.20%)
Mar 04, 2003
3.540
3.540
3.430
3.440
63,600
-0.01(-0.29%)
Mar 03, 2003
3.550
3.700
3.400
3.450
75,600
+0.02(+0.58%)
Feb 28, 2003
3.810
3.810
3.400
3.430
225,100
-0.29(-7.80%)
Feb 27, 2003
3.680
3.770
3.610
3.720
202,000
+0.07(+1.92%)
Feb 26, 2003
3.610
3.730
3.600
3.650
210,000
-0.01(-0.27%)
Feb 25, 2003
3.580
3.750
3.450
3.660
244,500
+0.08(+2.23%)
Feb 24, 2003
3.500
3.590
3.360
3.580
127,000
+0.04(+1.13%)
Feb 21, 2003
3.600
3.630
3.500
3.540
175,600
-0.06(-1.67%)
Feb 20, 2003
3.280
3.650
3.280
3.600
288,700
+0.20(+5.88%)
Feb 19, 2003
3.350
3.480
3.320
3.400
186,000
+0.09(+2.72%)
Feb 18, 2003
3.510
3.590
3.300
3.310
105,600
-0.18(-5.16%)
Feb 14, 2003
3.350
3.640
3.300
3.490
315,500
+0.07(+2.05%)
Feb 13, 2003
3.100
3.450
3.100
3.420
256,300
+0.32(+10.29%)
Feb 12, 2003
3.110
3.170
3.100
3.101
38,200
+0.00(+0.03%)
Feb 11, 2003
3.060
3.210
3.060
3.100
126,900
+0.01(+0.32%)
Feb 10, 2003
3.010
3.140
3.000
3.090
71,200
+0.09(+3.00%)
Feb 07, 2003
3.030
3.050
3.000
3.000
6,800
-0.04(-1.32%)
Feb 06, 2003
3.110
3.160
3.040
3.040
30,900
-0.07(-2.25%)
Feb 05, 2003
3.180
3.200
3.110
3.110
19,800
-0.08(-2.51%)
Feb 04, 2003
3.100
3.250
3.040
3.190
147,600
+0.13(+4.25%)
Feb 03, 2003
3.100
3.120
3.050
3.060
9,400
-0.02(-0.65%)
Jan 31, 2003
3.100
3.150
3.070
3.080
10,100
+0.01(+0.33%)
Jan 30, 2003
3.150
3.131
3.070
3.070
15,300
-0.08(-2.54%)
Jan 29, 2003
3.130
3.180
3.130
3.150
17,200
+0.03(+0.96%)
Jan 28, 2003
3.140
3.200
3.120
3.120
22,400
-0.02(-0.64%)
Jan 27, 2003
3.100
3.140
2.900
3.140
21,700
+0.04(+1.29%)
Jan 24, 2003
2.960
3.100
2.960
3.100
23,400
+0.13(+4.38%)
Jan 23, 2003
3.020
3.030
2.970
2.970
6,200
-0.02(-0.67%)
Jan 22, 2003
3.200
3.200
2.980
2.990
23,000
-0.14(-4.47%)
Jan 21, 2003
3.150
3.180
2.990
3.130
45,200
-0.02(-0.63%)
Jan 17, 2003
3.140
3.180
3.130
3.150
25,100
+0.06(+1.94%)
Jan 16, 2003
3.100
3.150
3.050
3.090
3,000
-0.05(-1.59%)
Jan 15, 2003
3.000
3.170
3.000
3.140
14,400
-0.03(-0.95%)
Jan 14, 2003
3.010
3.170
3.000
3.170
25,000
+0.10(+3.26%)
Jan 13, 2003
3.130
3.130
2.990
3.070
27,400
-0.05(-1.60%)
Jan 10, 2003
3.140
3.140
3.080
3.120
11,300
-0.02(-0.64%)
Jan 09, 2003
3.150
3.150
3.040
3.140
42,400
+0.04(+1.29%)
Jan 08, 2003
3.050
3.150
3.040
3.100
19,500
+0.01(+0.32%)
Jan 07, 2003
3.050
3.100
2.900
3.090
252,500
-0.02(-0.61%)
Jan 06, 2003
3.169
3.169
3.060
3.109
14,900
-0.06(-1.92%)
Jan 03, 2003
3.090
3.170
3.080
3.170
10,400
+0.11(+3.59%)
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
.