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
UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020
6.980
7.340
6.780
6.860
967,200
-0.17(-2.42%)
Oct 29, 2020
7.400
7.430
6.300
7.030
2,038,088
-0.38(-5.13%)
Oct 28, 2020
7.670
7.670
7.290
7.410
628,233
-0.38(-4.88%)
Oct 27, 2020
7.520
7.840
7.430
7.790
513,453
+0.33(+4.42%)
Oct 26, 2020
7.760
7.840
7.400
7.460
549,664
-0.37(-4.73%)
Oct 23, 2020
7.740
7.900
7.640
7.830
245,200
+0.08(+1.03%)
Oct 22, 2020
7.610
7.900
7.600
7.750
655,403
+0.06(+0.78%)
Oct 21, 2020
7.830
7.830
7.570
7.690
718,473
-0.09(-1.16%)
Oct 20, 2020
7.950
8.000
7.640
7.780
809,226
-0.11(-1.39%)
Oct 19, 2020
7.760
7.940
7.630
7.890
905,664
+0.11(+1.41%)
Oct 16, 2020
7.900
8.170
7.640
7.780
1,068,500
-0.07(-0.89%)
Oct 15, 2020
7.590
7.860
7.440
7.850
1,166,618
+0.07(+0.90%)
Oct 14, 2020
7.970
7.980
7.610
7.780
1,056,717
-0.16(-2.02%)
Oct 13, 2020
7.880
7.970
7.803
7.940
233,791
+0.01(+0.13%)
Oct 12, 2020
8.000
8.050
7.810
7.930
286,523
+0.00(+0.00%)
Oct 09, 2020
7.900
7.940
7.690
7.930
250,200
+0.13(+1.67%)
Oct 08, 2020
7.890
7.950
7.760
7.800
283,206
-0.01(-0.13%)
Oct 07, 2020
7.720
8.040
7.680
7.810
472,630
+0.16(+2.09%)
Oct 06, 2020
7.660
7.820
7.574
7.650
280,430
-0.03(-0.39%)
Oct 05, 2020
7.640
7.680
7.500
7.680
276,003
+0.08(+1.05%)
Oct 02, 2020
7.550
7.760
7.500
7.600
299,000
-0.18(-2.31%)
Oct 01, 2020
7.530
7.780
7.492
7.780
470,283
+0.36(+4.85%)
Sep 30, 2020
7.510
7.910
7.380
7.420
809,513
-0.09(-1.20%)
Sep 29, 2020
7.520
7.540
7.300
7.510
379,943
-0.05(-0.66%)
Sep 28, 2020
7.480
7.603
7.400
7.560
724,838
+0.22(+3.00%)
Sep 25, 2020
6.800
7.380
6.800
7.340
543,000
+0.43(+6.22%)
Sep 24, 2020
7.180
7.180
6.790
6.910
715,519
-0.27(-3.76%)
Sep 23, 2020
7.340
7.670
7.180
7.180
936,873
-0.14(-1.91%)
Sep 22, 2020
7.450
7.500
7.130
7.320
346,447
-0.07(-0.95%)
Sep 21, 2020
7.210
7.390
7.020
7.390
387,669
+0.22(+3.07%)
Sep 18, 2020
6.910
7.300
6.840
7.170
369,900
+0.33(+4.82%)
Sep 17, 2020
7.100
7.100
6.800
6.840
342,978
-0.15(-2.15%)
Sep 16, 2020
7.390
7.420
6.800
6.990
672,382
-0.34(-4.64%)
Sep 15, 2020
7.100
7.710
7.100
7.330
1,308,429
+0.28(+3.97%)
Sep 14, 2020
6.920
7.080
6.860
7.050
231,844
+0.17(+2.47%)
Sep 11, 2020
6.830
6.990
6.750
6.880
267,300
+0.10(+1.47%)
Sep 10, 2020
7.020
7.150
6.740
6.780
436,945
-0.23(-3.28%)
Sep 09, 2020
6.590
7.080
6.590
7.010
391,844
+0.42(+6.37%)
Sep 08, 2020
6.630
6.744
6.530
6.590
456,475
-0.19(-2.80%)
Sep 04, 2020
6.950
6.970
6.530
6.780
516,000
-0.18(-2.59%)
Sep 03, 2020
7.290
7.400
6.890
6.960
528,865
-0.31(-4.26%)
Sep 02, 2020
7.120
7.280
6.920
7.270
627,588
+0.16(+2.25%)
Sep 01, 2020
6.800
7.130
6.720
7.110
347,426
+0.31(+4.56%)
Aug 31, 2020
6.780
6.830
6.630
6.800
299,242
+0.01(+0.15%)
Aug 28, 2020
6.800
6.870
6.710
6.790
183,600
+0.00(+0.07%)
Aug 27, 2020
7.000
7.130
6.670
6.785
396,019
-0.21(-2.93%)
Aug 26, 2020
6.500
7.310
6.500
6.990
636,096
+0.32(+4.80%)
Aug 25, 2020
6.850
6.870
6.500
6.670
1,096,391
-0.08(-1.19%)
Aug 24, 2020
6.870
6.880
6.410
6.750
1,072,068
-0.03(-0.44%)
Aug 21, 2020
7.040
7.090
6.710
6.780
453,300
-0.31(-4.37%)
Aug 20, 2020
6.810
7.300
6.770
7.090
1,180,434
+0.28(+4.11%)
Aug 19, 2020
6.890
7.045
6.760
6.810
340,241
-0.07(-1.02%)
Aug 18, 2020
6.990
7.000
6.680
6.880
3,590,590
-0.08(-1.15%)
Aug 17, 2020
6.800
7.050
6.800
6.960
430,785
+0.18(+2.65%)
Aug 14, 2020
6.780
6.800
6.530
6.780
307,500
+0.09(+1.35%)
Aug 13, 2020
6.500
6.775
6.500
6.690
306,755
+0.18(+2.76%)
Aug 12, 2020
6.300
6.540
6.250
6.510
446,464
+0.21(+3.33%)
Aug 11, 2020
6.270
6.440
6.250
6.300
516,382
-0.03(-0.47%)
Aug 10, 2020
6.340
6.530
6.250
6.330
369,236
+0.00(+0.00%)
Aug 07, 2020
6.540
6.650
6.260
6.330
439,100
-0.27(-4.09%)
Aug 06, 2020
6.620
6.970
6.550
6.600
369,412
+0.03(+0.46%)
Aug 05, 2020
7.530
7.620
6.000
6.570
2,127,925
-0.59(-8.24%)
Aug 04, 2020
7.030
7.170
6.920
7.160
648,543
+0.06(+0.85%)
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
.