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 (%)
May 28, 2010
4.750
4.800
4.660
4.720
192,837
-0.03(-0.63%)
May 27, 2010
4.730
4.780
4.650
4.750
127,920
+0.11(+2.37%)
May 26, 2010
4.620
4.760
4.560
4.640
116,894
+0.04(+0.87%)
May 25, 2010
4.640
4.640
4.290
4.600
345,576
-0.17(-3.56%)
May 24, 2010
4.910
4.960
4.750
4.770
182,647
-0.06(-1.24%)
May 21, 2010
4.760
4.860
4.550
4.830
248,992
+0.03(+0.63%)
May 20, 2010
4.710
4.850
4.600
4.800
471,361
+0.07(+1.48%)
May 19, 2010
4.930
4.950
4.670
4.730
320,627
-0.23(-4.64%)
May 18, 2010
5.000
5.030
4.880
4.960
205,817
+0.03(+0.61%)
May 17, 2010
4.860
4.990
4.730
4.930
170,295
+0.07(+1.44%)
May 14, 2010
4.840
4.910
4.660
4.860
478,851
+0.05(+1.04%)
May 13, 2010
4.700
5.270
4.390
4.810
1,437,696
+0.25(+5.48%)
May 12, 2010
4.490
4.630
4.350
4.560
284,842
+0.11(+2.47%)
May 11, 2010
4.220
4.470
4.100
4.450
269,822
+0.35(+8.54%)
May 10, 2010
4.060
4.150
4.000
4.100
106,780
+0.15(+3.80%)
May 07, 2010
4.200
4.220
3.800
3.950
402,347
-0.25(-5.95%)
May 06, 2010
4.390
4.410
4.050
4.200
271,131
-0.24(-5.41%)
May 05, 2010
4.400
4.480
4.360
4.440
83,144
-0.05(-1.11%)
May 04, 2010
4.710
4.710
4.480
4.490
111,556
-0.24(-5.07%)
May 03, 2010
4.560
4.760
4.550
4.730
92,780
+0.20(+4.42%)
Apr 30, 2010
4.610
4.640
4.520
4.530
87,896
-0.05(-1.09%)
Apr 29, 2010
4.610
4.630
4.560
4.580
40,084
+0.03(+0.66%)
Apr 28, 2010
4.500
4.570
4.500
4.550
79,374
+0.04(+0.78%)
Apr 27, 2010
4.640
4.640
4.500
4.515
122,930
-0.14(-2.90%)
Apr 26, 2010
4.680
4.680
4.600
4.650
104,594
-0.03(-0.64%)
Apr 23, 2010
4.640
4.700
4.600
4.680
109,183
+0.04(+0.86%)
Apr 22, 2010
4.600
4.650
4.590
4.640
40,213
+0.04(+0.87%)
Apr 21, 2010
4.650
4.690
4.573
4.600
108,504
+0.00(+0.00%)
Apr 20, 2010
4.600
4.650
4.590
4.600
84,247
+0.04(+0.88%)
Apr 19, 2010
4.570
4.590
4.260
4.560
125,141
-0.05(-1.08%)
Apr 16, 2010
4.660
4.670
4.526
4.610
68,036
-0.05(-1.07%)
Apr 15, 2010
4.670
4.710
4.610
4.660
113,388
+0.05(+1.08%)
Apr 14, 2010
4.550
4.640
4.480
4.610
96,690
+0.04(+0.88%)
Apr 13, 2010
4.590
4.650
4.500
4.570
195,056
+0.02(+0.44%)
Apr 12, 2010
4.400
4.590
4.330
4.550
310,529
+0.15(+3.41%)
Apr 09, 2010
4.200
4.400
4.190
4.400
112,623
+0.19(+4.51%)
Apr 08, 2010
4.210
4.300
4.180
4.210
108,695
-0.05(-1.17%)
Apr 07, 2010
4.150
4.330
4.150
4.260
108,250
+0.14(+3.40%)
Apr 06, 2010
4.100
4.180
4.080
4.120
73,386
+0.03(+0.73%)
Apr 05, 2010
4.160
4.171
4.060
4.090
84,706
-0.07(-1.68%)
Apr 01, 2010
4.150
4.160
4.160
4.160
116,700
+0.01(+0.24%)
Mar 31, 2010
4.210
4.230
4.120
4.150
46,968
-0.06(-1.43%)
Mar 30, 2010
4.160
4.230
4.160
4.210
232,531
+0.04(+0.96%)
Mar 29, 2010
4.100
4.200
4.100
4.170
151,528
+0.08(+1.96%)
Mar 26, 2010
4.040
4.130
4.040
4.090
199,931
+0.06(+1.49%)
Mar 25, 2010
3.900
4.120
3.900
4.030
305,014
+0.14(+3.60%)
Mar 24, 2010
3.880
3.910
3.440
3.890
841,653
+0.01(+0.26%)
Mar 23, 2010
3.890
3.940
3.850
3.880
168,389
-0.05(-1.27%)
Mar 22, 2010
3.910
4.000
3.820
3.930
172,768
+0.02(+0.51%)
Mar 19, 2010
3.930
3.950
3.900
3.910
152,764
-0.01(-0.26%)
Mar 18, 2010
3.960
4.120
3.920
3.920
138,540
-0.03(-0.76%)
Mar 17, 2010
3.950
3.960
3.840
3.950
205,517
+0.00(+0.00%)
Mar 16, 2010
3.990
3.990
3.870
3.950
170,467
-0.01(-0.25%)
Mar 15, 2010
3.930
4.010
3.830
3.960
206,193
+0.05(+1.28%)
Mar 12, 2010
4.050
4.050
3.910
3.910
266,065
-0.04(-1.01%)
Mar 11, 2010
3.700
4.060
3.640
3.950
617,290
+0.31(+8.52%)
Mar 10, 2010
3.370
3.640
3.370
3.640
278,218
+0.31(+9.31%)
Mar 09, 2010
3.340
3.440
3.300
3.330
100,895
+0.03(+0.91%)
Mar 08, 2010
3.390
3.630
3.300
3.300
213,485
-0.07(-2.08%)
Mar 05, 2010
3.310
3.400
3.250
3.370
181,450
+0.11(+3.37%)
Mar 04, 2010
3.190
3.300
3.190
3.260
188,341
+0.11(+3.49%)
Mar 03, 2010
3.140
3.280
3.140
3.150
194,345
-0.01(-0.32%)
Mar 02, 2010
3.050
3.160
3.040
3.160
114,715
+0.11(+3.61%)
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
.