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 31, 2012
5.990
6.080
5.890
6.020
213,049
+0.06(+1.01%)
May 30, 2012
5.900
5.990
5.860
5.960
129,031
+0.03(+0.51%)
May 29, 2012
5.850
5.990
5.850
5.930
350,217
+0.08(+1.37%)
May 25, 2012
5.810
5.850
5.730
5.850
50,843
+0.04(+0.69%)
May 24, 2012
5.670
5.860
5.620
5.810
161,576
+0.01(+0.17%)
May 23, 2012
5.810
5.850
5.720
5.800
92,764
-0.05(-0.85%)
May 22, 2012
5.580
5.890
5.580
5.850
197,383
+0.23(+4.09%)
May 21, 2012
5.810
5.880
5.600
5.620
47,118
-0.20(-3.44%)
May 18, 2012
5.920
5.990
5.790
5.820
80,137
-0.10(-1.69%)
May 17, 2012
5.880
5.990
5.800
5.920
117,034
+0.06(+1.02%)
May 16, 2012
5.920
5.920
5.760
5.860
190,952
-0.08(-1.43%)
May 15, 2012
5.890
5.960
5.770
5.945
96,155
+0.03(+0.42%)
May 14, 2012
5.960
6.050
5.860
5.920
307,749
-0.05(-0.84%)
May 11, 2012
5.860
6.020
5.820
5.970
291,626
+0.08(+1.36%)
May 10, 2012
5.910
5.990
5.830
5.890
222,623
+0.00(+0.00%)
May 09, 2012
5.620
5.910
5.510
5.890
159,997
+0.23(+4.06%)
May 08, 2012
5.730
5.790
5.650
5.660
94,942
-0.07(-1.22%)
May 07, 2012
5.600
5.750
5.510
5.730
54,023
+0.13(+2.32%)
May 04, 2012
5.550
5.640
5.460
5.600
64,906
+0.06(+1.08%)
May 03, 2012
5.660
5.680
5.460
5.540
88,352
-0.11(-1.95%)
May 02, 2012
5.700
5.770
5.620
5.650
125,549
-0.11(-1.91%)
May 01, 2012
5.860
5.920
5.720
5.760
71,405
-0.05(-0.86%)
Apr 30, 2012
5.720
5.960
5.720
5.810
138,618
+0.06(+1.04%)
Apr 27, 2012
5.700
5.790
5.500
5.750
98,950
+0.07(+1.23%)
Apr 26, 2012
5.680
5.720
5.580
5.680
79,379
-0.04(-0.70%)
Apr 25, 2012
5.700
5.760
5.632
5.720
58,251
+0.05(+0.88%)
Apr 24, 2012
5.450
5.700
5.400
5.670
112,857
+0.24(+4.42%)
Apr 23, 2012
5.620
5.640
5.420
5.430
109,020
-0.25(-4.40%)
Apr 20, 2012
5.680
5.700
5.610
5.680
221,061
+0.00(+0.00%)
Apr 19, 2012
5.680
5.740
5.625
5.680
69,763
-0.03(-0.53%)
Apr 18, 2012
5.590
5.749
5.540
5.710
134,460
+0.09(+1.69%)
Apr 17, 2012
5.490
5.630
5.490
5.615
65,080
+0.17(+3.22%)
Apr 16, 2012
5.460
5.500
5.400
5.440
72,583
-0.03(-0.55%)
Apr 13, 2012
5.510
5.550
5.450
5.470
54,282
-0.06(-1.08%)
Apr 12, 2012
5.460
5.630
5.410
5.530
133,364
+0.06(+1.10%)
Apr 11, 2012
5.470
5.621
5.320
5.470
176,789
+0.03(+0.55%)
Apr 10, 2012
5.410
5.480
5.360
5.440
113,117
+0.01(+0.18%)
Apr 09, 2012
5.400
5.480
5.340
5.430
78,471
-0.04(-0.73%)
Apr 05, 2012
5.540
5.620
5.430
5.470
54,566
-0.07(-1.26%)
Apr 04, 2012
5.710
5.730
5.480
5.540
172,635
-0.21(-3.65%)
Apr 03, 2012
5.600
5.880
5.600
5.750
158,342
+0.15(+2.68%)
Apr 02, 2012
5.480
5.620
5.480
5.600
96,397
+0.13(+2.38%)
Mar 30, 2012
5.430
5.560
5.340
5.470
129,224
+0.06(+1.11%)
Mar 29, 2012
5.380
5.480
5.380
5.410
89,210
+0.00(+0.00%)
Mar 28, 2012
5.390
5.480
5.350
5.410
95,415
+0.02(+0.37%)
Mar 27, 2012
5.440
5.440
5.290
5.390
196,322
-0.06(-1.10%)
Mar 26, 2012
5.290
5.475
5.270
5.450
276,390
+0.20(+3.81%)
Mar 23, 2012
5.170
5.270
5.160
5.250
80,649
+0.02(+0.38%)
Mar 22, 2012
5.230
5.310
5.200
5.230
51,005
-0.04(-0.76%)
Mar 21, 2012
5.300
5.320
5.200
5.270
211,136
-0.04(-0.75%)
Mar 20, 2012
5.280
5.430
5.190
5.310
90,767
-0.01(-0.19%)
Mar 19, 2012
5.260
5.370
5.250
5.320
200,694
+0.05(+0.95%)
Mar 16, 2012
5.340
5.340
5.240
5.270
75,527
-0.04(-0.75%)
Mar 15, 2012
5.270
5.400
5.270
5.310
72,435
+0.03(+0.57%)
Mar 14, 2012
5.350
5.350
5.220
5.280
225,603
-0.07(-1.31%)
Mar 13, 2012
5.270
5.410
5.220
5.350
150,105
+0.12(+2.29%)
Mar 12, 2012
5.250
5.290
5.200
5.230
67,223
-0.02(-0.38%)
Mar 09, 2012
5.300
5.300
5.200
5.250
286,352
-0.02(-0.38%)
Mar 08, 2012
5.250
5.300
5.100
5.270
496,822
+0.06(+1.15%)
Mar 07, 2012
5.020
5.400
5.020
5.210
516,606
+0.10(+1.96%)
Mar 06, 2012
5.030
5.140
4.960
5.110
180,859
+0.03(+0.59%)
Mar 05, 2012
5.170
5.250
4.990
5.080
261,562
-0.07(-1.36%)
Mar 02, 2012
5.040
5.200
5.040
5.150
155,426
+0.10(+1.98%)
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
.