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, 2019
3.930
3.940
3.780
3.810
293,900
-0.18(-4.51%)
May 30, 2019
3.960
4.049
3.890
3.990
159,039
+0.03(+0.76%)
May 29, 2019
3.960
4.040
3.840
3.960
349,879
-0.05(-1.25%)
May 28, 2019
4.230
4.250
3.980
4.010
346,682
-0.22(-5.20%)
May 24, 2019
4.130
4.300
4.090
4.230
308,900
+0.09(+2.17%)
May 23, 2019
4.280
4.310
4.100
4.140
218,390
-0.12(-2.82%)
May 22, 2019
4.170
4.330
4.090
4.260
277,331
+0.09(+2.16%)
May 21, 2019
4.330
4.370
4.050
4.170
335,136
-0.08(-1.88%)
May 20, 2019
4.450
4.600
4.200
4.250
322,231
-0.26(-5.76%)
May 17, 2019
4.380
4.720
4.340
4.510
699,200
+0.18(+4.16%)
May 16, 2019
4.350
4.410
4.280
4.330
223,836
-0.08(-1.81%)
May 15, 2019
4.420
4.650
4.350
4.410
631,062
+0.10(+2.32%)
May 14, 2019
4.170
4.390
4.160
4.310
245,956
+0.12(+2.86%)
May 13, 2019
4.250
4.310
4.060
4.190
359,472
-0.18(-4.12%)
May 10, 2019
4.250
4.490
4.220
4.370
541,400
+0.16(+3.80%)
May 09, 2019
3.980
4.291
3.833
4.210
562,812
+0.24(+6.05%)
May 08, 2019
3.620
4.090
3.370
3.970
793,646
+0.44(+12.46%)
May 07, 2019
3.470
3.560
3.470
3.530
354,917
+0.00(+0.00%)
May 06, 2019
3.430
3.565
3.370
3.530
181,011
+0.06(+1.73%)
May 03, 2019
3.560
3.630
3.430
3.470
255,000
-0.09(-2.53%)
May 02, 2019
3.410
3.580
3.360
3.560
190,835
+0.12(+3.49%)
May 01, 2019
3.550
3.560
3.410
3.440
133,233
-0.11(-3.10%)
Apr 30, 2019
3.550
3.610
3.480
3.550
170,949
+0.00(+0.00%)
Apr 29, 2019
3.680
3.700
3.500
3.550
299,533
-0.08(-2.20%)
Apr 26, 2019
3.340
3.639
3.340
3.630
265,900
+0.27(+8.04%)
Apr 25, 2019
3.240
3.380
3.180
3.360
205,380
+0.08(+2.44%)
Apr 24, 2019
3.270
3.300
3.185
3.280
199,840
+0.03(+0.92%)
Apr 23, 2019
3.330
3.390
3.250
3.250
186,344
-0.08(-2.40%)
Apr 22, 2019
3.320
3.390
3.245
3.330
152,073
+0.03(+0.91%)
Apr 18, 2019
3.250
3.345
3.190
3.300
176,400
+0.05(+1.54%)
Apr 17, 2019
3.300
3.320
3.160
3.250
421,220
-0.04(-1.22%)
Apr 16, 2019
3.290
3.330
3.220
3.290
135,901
+0.00(+0.00%)
Apr 15, 2019
3.410
3.410
3.260
3.290
165,521
-0.11(-3.24%)
Apr 12, 2019
3.350
3.410
3.267
3.400
296,800
+0.06(+1.80%)
Apr 11, 2019
3.380
3.420
3.310
3.340
153,806
-0.07(-2.05%)
Apr 10, 2019
3.370
3.440
3.330
3.410
154,277
+0.06(+1.79%)
Apr 09, 2019
3.470
3.490
3.250
3.350
341,922
-0.12(-3.46%)
Apr 08, 2019
3.550
3.590
3.410
3.470
227,631
-0.11(-3.07%)
Apr 05, 2019
3.610
3.670
3.540
3.580
123,900
-0.06(-1.65%)
Apr 04, 2019
3.640
3.730
3.580
3.640
294,922
+0.00(+0.00%)
Apr 03, 2019
3.680
3.760
3.620
3.640
382,274
-0.05(-1.36%)
Apr 02, 2019
3.400
3.790
3.380
3.690
1,318,976
+0.33(+9.82%)
Apr 01, 2019
3.500
3.500
3.320
3.360
650,990
-0.10(-2.89%)
Mar 29, 2019
3.500
3.570
3.380
3.460
435,000
-0.03(-0.86%)
Mar 28, 2019
3.430
3.510
3.400
3.490
149,719
+0.05(+1.45%)
Mar 27, 2019
3.530
3.570
3.400
3.440
248,074
-0.09(-2.55%)
Mar 26, 2019
3.550
3.600
3.470
3.530
177,897
+0.00(+0.00%)
Mar 25, 2019
3.520
3.560
3.390
3.530
237,113
+0.03(+0.86%)
Mar 22, 2019
3.560
3.600
3.410
3.500
291,100
-0.08(-2.23%)
Mar 21, 2019
3.650
3.690
3.520
3.580
328,583
-0.07(-1.92%)
Mar 20, 2019
3.730
3.790
3.530
3.650
238,611
-0.07(-1.88%)
Mar 19, 2019
3.860
3.876
3.665
3.720
379,726
-0.07(-1.85%)
Mar 18, 2019
3.580
3.850
3.520
3.790
486,725
+0.21(+5.87%)
Mar 15, 2019
3.640
3.680
3.535
3.580
370,000
-0.05(-1.38%)
Mar 14, 2019
3.540
3.670
3.430
3.630
548,311
+0.11(+3.12%)
Mar 13, 2019
3.490
3.610
3.350
3.520
599,261
+0.01(+0.28%)
Mar 12, 2019
3.770
3.930
3.420
3.510
1,084,587
-0.26(-6.90%)
Mar 11, 2019
3.460
3.810
3.450
3.770
1,290,650
+0.25(+7.10%)
Mar 08, 2019
3.190
3.640
3.170
3.520
969,100
+0.25(+7.65%)
Mar 07, 2019
3.420
3.440
3.160
3.270
1,078,326
-0.10(-2.97%)
Mar 06, 2019
3.390
3.530
3.300
3.370
1,143,304
+0.03(+0.90%)
Mar 05, 2019
3.290
3.360
3.134
3.340
2,266,159
+0.16(+5.03%)
Mar 04, 2019
2.990
3.220
2.920
3.180
2,013,553
+0.28(+9.66%)
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
.