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, 2022
8.000
8.390
7.635
7.780
1,426,531
-0.45(-5.47%)
May 27, 2022
7.750
8.260
7.710
8.230
2,145,444
+0.55(+7.16%)
May 26, 2022
7.370
7.760
7.330
7.680
1,540,862
+0.38(+5.21%)
May 25, 2022
6.700
7.300
6.640
7.300
1,001,588
+0.59(+8.79%)
May 24, 2022
6.682
7.090
6.575
6.710
998,451
-0.33(-4.69%)
May 23, 2022
7.150
7.270
6.970
7.040
733,244
-0.05(-0.71%)
May 20, 2022
7.170
7.260
6.820
7.090
744,894
+0.08(+1.14%)
May 19, 2022
7.130
7.270
6.910
7.010
816,634
-0.21(-2.91%)
May 18, 2022
7.480
7.490
7.030
7.220
1,202,109
-0.46(-5.99%)
May 17, 2022
7.830
7.930
7.515
7.680
1,416,481
-0.02(-0.26%)
May 16, 2022
7.410
7.805
7.380
7.700
1,909,331
+0.21(+2.80%)
May 13, 2022
6.490
7.520
6.410
7.490
3,644,134
+1.05(+16.30%)
May 12, 2022
4.890
6.475
4.890
6.440
4,035,546
+1.55(+31.70%)
May 11, 2022
5.110
5.355
4.850
4.890
950,238
-0.23(-4.49%)
May 10, 2022
5.140
5.330
4.960
5.120
831,565
-0.03(-0.58%)
May 09, 2022
5.370
5.445
5.130
5.150
797,327
-0.37(-6.70%)
May 06, 2022
5.850
5.850
5.330
5.520
807,137
-0.39(-6.60%)
May 05, 2022
5.840
5.930
5.720
5.910
1,066,733
-0.02(-0.34%)
May 04, 2022
5.630
5.960
5.575
5.930
1,246,497
+0.31(+5.52%)
May 03, 2022
5.680
5.920
5.510
5.620
737,997
-0.06(-1.06%)
May 02, 2022
5.500
5.720
5.390
5.680
839,705
+0.19(+3.46%)
Apr 29, 2022
5.700
5.810
5.490
5.490
1,006,872
-0.13(-2.31%)
Apr 28, 2022
5.510
5.620
5.380
5.620
986,515
+0.22(+4.07%)
Apr 27, 2022
5.260
5.550
5.170
5.400
954,198
+0.14(+2.66%)
Apr 26, 2022
5.500
5.535
5.260
5.260
680,075
-0.25(-4.54%)
Apr 25, 2022
5.410
5.540
5.210
5.510
884,573
+0.03(+0.55%)
Apr 22, 2022
5.580
5.690
5.440
5.480
371,699
-0.16(-2.84%)
Apr 21, 2022
5.780
5.870
5.550
5.640
591,129
-0.05(-0.88%)
Apr 20, 2022
5.810
5.810
5.640
5.690
471,148
-0.05(-0.87%)
Apr 19, 2022
5.620
5.835
5.510
5.740
616,963
+0.14(+2.50%)
Apr 18, 2022
5.670
5.700
5.480
5.600
471,480
-0.11(-1.93%)
Apr 14, 2022
5.970
5.980
5.680
5.710
556,954
-0.17(-2.89%)
Apr 13, 2022
5.730
5.910
5.492
5.880
658,745
+0.14(+2.44%)
Apr 12, 2022
5.980
6.220
5.730
5.740
834,918
-0.15(-2.55%)
Apr 11, 2022
5.900
5.980
5.760
5.890
837,348
-0.06(-1.01%)
Apr 08, 2022
5.420
5.960
5.300
5.950
1,743,422
+0.54(+9.98%)
Apr 07, 2022
5.290
5.455
5.210
5.410
1,094,523
+0.08(+1.50%)
Apr 06, 2022
5.320
5.430
5.165
5.330
705,782
-0.05(-0.93%)
Apr 05, 2022
5.470
5.475
5.300
5.380
600,226
-0.07(-1.28%)
Apr 04, 2022
5.230
5.500
5.140
5.450
513,117
+0.31(+6.03%)
Apr 01, 2022
5.030
5.160
4.850
5.140
706,254
+0.12(+2.39%)
Mar 31, 2022
5.200
5.200
5.000
5.020
602,325
-0.20(-3.83%)
Mar 30, 2022
5.490
5.490
5.190
5.220
515,484
-0.21(-3.87%)
Mar 29, 2022
5.230
5.495
5.230
5.430
514,031
+0.24(+4.62%)
Mar 28, 2022
5.250
5.250
5.060
5.190
301,988
+0.00(+0.00%)
Mar 25, 2022
5.220
5.330
5.140
5.190
439,048
-0.05(-0.95%)
Mar 24, 2022
5.260
5.270
5.160
5.240
412,533
+0.01(+0.19%)
Mar 23, 2022
5.200
5.370
5.200
5.230
497,726
-0.06(-1.13%)
Mar 22, 2022
5.240
5.360
5.170
5.290
488,641
+0.10(+1.93%)
Mar 21, 2022
5.290
5.450
5.170
5.190
539,190
-0.09(-1.70%)
Mar 18, 2022
4.990
5.300
4.990
5.280
573,961
+0.24(+4.76%)
Mar 17, 2022
4.870
5.040
4.830
5.040
653,295
+0.15(+3.07%)
Mar 16, 2022
4.770
4.895
4.680
4.890
472,899
+0.21(+4.49%)
Mar 15, 2022
4.590
4.715
4.590
4.680
265,826
+0.13(+2.86%)
Mar 14, 2022
4.620
4.770
4.530
4.550
657,501
-0.04(-0.87%)
Mar 11, 2022
5.000
5.000
4.590
4.590
1,184,588
-0.31(-6.33%)
Mar 10, 2022
4.960
4.970
4.785
4.900
517,934
-0.17(-3.35%)
Mar 09, 2022
4.930
5.090
4.870
5.070
461,695
+0.25(+5.19%)
Mar 08, 2022
4.760
4.895
4.660
4.820
448,477
+0.10(+2.12%)
Mar 07, 2022
4.900
4.910
4.640
4.720
1,091,489
-0.18(-3.67%)
Mar 04, 2022
5.030
5.070
4.855
4.900
565,337
-0.20(-3.92%)
Mar 03, 2022
5.250
5.270
5.085
5.100
338,001
-0.11(-2.11%)
Mar 02, 2022
5.120
5.230
5.055
5.210
541,687
+0.09(+1.76%)
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
.