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
)
6.020
+0.010 (+0.17%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 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 (%)
Feb 28, 2023
7.540
7.895
7.520
7.680
2,270,188
+0.11(+1.45%)
Feb 27, 2023
7.410
7.580
7.380
7.570
852,876
+0.25(+3.42%)
Feb 24, 2023
7.430
7.440
7.270
7.320
669,925
-0.21(-2.79%)
Feb 23, 2023
7.550
7.620
7.400
7.530
586,237
+0.03(+0.40%)
Feb 22, 2023
7.380
7.570
7.345
7.500
922,675
+0.12(+1.63%)
Feb 21, 2023
7.700
7.710
7.380
7.380
644,772
-0.34(-4.40%)
Feb 17, 2023
7.610
7.845
7.560
7.720
718,048
+0.14(+1.85%)
Feb 16, 2023
7.520
7.710
7.440
7.580
863,493
+0.00(+0.00%)
Feb 15, 2023
7.350
7.610
7.265
7.580
789,294
+0.20(+2.71%)
Feb 14, 2023
7.590
7.595
7.365
7.380
1,439,653
-0.23(-3.02%)
Feb 13, 2023
7.500
7.870
7.400
7.610
1,130,138
+0.12(+1.60%)
Feb 10, 2023
7.540
7.630
7.465
7.490
660,290
-0.04(-0.53%)
Feb 09, 2023
7.520
7.890
7.450
7.530
979,664
+0.01(+0.13%)
Feb 08, 2023
7.750
7.800
7.425
7.520
2,029,016
-0.27(-3.47%)
Feb 07, 2023
7.850
7.900
7.700
7.790
1,005,490
-0.12(-1.52%)
Feb 06, 2023
7.850
7.925
7.815
7.910
737,417
+0.01(+0.13%)
Feb 03, 2023
8.170
8.220
7.880
7.900
488,577
-0.31(-3.78%)
Feb 02, 2023
8.260
8.390
8.120
8.210
748,435
-0.08(-0.97%)
Feb 01, 2023
8.190
8.340
8.070
8.290
903,548
+0.12(+1.47%)
Jan 31, 2023
8.160
8.180
7.895
8.170
1,409,485
+0.00(+0.00%)
Jan 30, 2023
8.010
8.380
8.010
8.170
1,590,498
+0.08(+0.99%)
Jan 27, 2023
7.850
8.105
7.805
8.090
817,153
+0.22(+2.80%)
Jan 26, 2023
8.150
8.230
7.850
7.870
1,163,783
-0.27(-3.32%)
Jan 25, 2023
8.180
8.290
8.110
8.140
540,749
-0.06(-0.73%)
Jan 24, 2023
8.150
8.320
8.095
8.200
848,476
-0.06(-0.73%)
Jan 23, 2023
8.430
8.495
8.240
8.260
582,116
-0.17(-2.02%)
Jan 20, 2023
8.250
8.520
8.080
8.430
779,668
+0.30(+3.69%)
Jan 19, 2023
8.310
8.385
8.120
8.130
821,896
-0.22(-2.63%)
Jan 18, 2023
8.790
8.790
8.260
8.350
545,741
-0.36(-4.13%)
Jan 17, 2023
8.910
9.040
8.700
8.710
401,580
-0.19(-2.13%)
Jan 13, 2023
8.750
8.950
8.730
8.900
661,009
+0.10(+1.14%)
Jan 12, 2023
9.080
9.090
8.790
8.800
509,917
-0.33(-3.61%)
Jan 11, 2023
9.430
9.430
9.045
9.130
472,252
-0.24(-2.56%)
Jan 10, 2023
9.390
9.725
9.330
9.370
1,072,515
+0.07(+0.75%)
Jan 09, 2023
9.130
9.365
9.130
9.300
624,647
+0.21(+2.31%)
Jan 06, 2023
9.000
9.220
8.870
9.090
648,526
+0.15(+1.68%)
Jan 05, 2023
8.900
8.970
8.705
8.940
610,268
-0.04(-0.45%)
Jan 04, 2023
8.530
9.135
8.500
8.980
1,358,919
+0.56(+6.65%)
Jan 03, 2023
8.510
8.720
8.205
8.420
580,153
-0.02(-0.24%)
Dec 30, 2022
8.550
8.570
8.270
8.440
603,110
-0.15(-1.75%)
Dec 29, 2022
8.750
8.880
8.530
8.590
572,055
-0.09(-1.04%)
Dec 28, 2022
8.540
8.850
8.515
8.680
862,630
+0.14(+1.64%)
Dec 27, 2022
8.330
8.560
8.280
8.540
563,421
+0.21(+2.52%)
Dec 23, 2022
8.180
8.340
8.120
8.330
343,620
+0.13(+1.59%)
Dec 22, 2022
8.120
8.227
8.050
8.200
428,358
+0.07(+0.86%)
Dec 21, 2022
8.030
8.190
7.970
8.130
490,459
+0.14(+1.75%)
Dec 20, 2022
7.920
8.115
7.910
7.990
579,724
+0.02(+0.25%)
Dec 19, 2022
8.150
8.300
7.955
7.970
1,108,553
-0.20(-2.45%)
Dec 16, 2022
8.040
8.180
7.890
8.170
1,384,641
+0.04(+0.49%)
Dec 15, 2022
7.980
8.160
7.960
8.130
1,375,456
+0.00(+0.00%)
Dec 14, 2022
8.480
8.570
8.080
8.130
910,728
-0.35(-4.13%)
Dec 13, 2022
8.690
8.825
8.410
8.480
629,254
+0.02(+0.24%)
Dec 12, 2022
8.750
8.810
8.460
8.460
456,543
-0.31(-3.53%)
Dec 09, 2022
8.820
8.950
8.710
8.770
633,132
-0.09(-1.02%)
Dec 08, 2022
8.920
9.130
8.830
8.860
627,110
-0.13(-1.45%)
Dec 07, 2022
8.960
9.075
8.840
8.990
763,072
-0.05(-0.55%)
Dec 06, 2022
9.040
9.125
8.870
9.040
722,759
+0.01(+0.11%)
Dec 05, 2022
9.190
9.240
8.970
9.030
557,823
-0.19(-2.06%)
Dec 02, 2022
9.020
9.260
8.912
9.220
717,981
+0.03(+0.33%)
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
.