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
)
5.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2003
5.910
5.960
5.800
5.949
269,100
+0.09(+1.52%)
May 29, 2003
6.050
6.050
5.750
5.860
167,700
-0.14(-2.33%)
May 28, 2003
5.800
6.160
5.750
6.000
788,500
+0.01(+0.17%)
May 27, 2003
5.500
5.990
5.500
5.990
687,600
+0.49(+8.91%)
May 23, 2003
5.480
5.510
5.410
5.500
283,100
+0.05(+0.92%)
May 22, 2003
5.500
5.520
5.350
5.450
194,300
+0.07(+1.30%)
May 21, 2003
5.180
5.480
5.030
5.380
215,000
+0.26(+5.08%)
May 20, 2003
5.010
5.240
4.980
5.120
270,700
+0.10(+1.99%)
May 19, 2003
4.970
5.100
4.850
5.020
102,500
+0.09(+1.83%)
May 16, 2003
4.850
4.970
4.820
4.930
47,800
+0.01(+0.20%)
May 15, 2003
5.010
5.100
4.800
4.920
130,900
-0.10(-1.99%)
May 14, 2003
5.230
5.250
4.900
5.020
293,500
-0.21(-4.02%)
May 13, 2003
5.120
5.250
5.020
5.230
151,300
-0.02(-0.38%)
May 12, 2003
4.820
5.360
4.670
5.250
174,400
+0.55(+11.70%)
May 09, 2003
4.680
4.900
4.470
4.700
283,600
+0.13(+2.84%)
May 08, 2003
4.930
5.130
4.500
4.570
632,600
-0.52(-10.23%)
May 07, 2003
5.280
5.380
5.000
5.091
265,700
-0.15(-2.84%)
May 06, 2003
5.260
5.400
4.960
5.240
583,900
-0.01(-0.19%)
May 05, 2003
5.550
5.780
5.200
5.250
1,185,900
-0.08(-1.50%)
May 02, 2003
5.010
5.450
4.920
5.330
319,100
+0.32(+6.39%)
May 01, 2003
5.210
5.240
4.950
5.010
471,100
+0.01(+0.20%)
Apr 30, 2003
5.000
5.400
4.810
5.000
917,000
+0.00(+0.00%)
Apr 29, 2003
4.910
5.030
4.760
5.000
361,400
+0.16(+3.31%)
Apr 28, 2003
4.810
4.950
4.700
4.840
612,100
+0.20(+4.31%)
Apr 25, 2003
4.360
4.690
4.310
4.640
220,500
+0.29(+6.67%)
Apr 24, 2003
4.320
4.360
4.220
4.350
95,600
+0.05(+1.16%)
Apr 23, 2003
4.220
4.320
4.170
4.300
144,400
+0.05(+1.18%)
Apr 22, 2003
4.180
4.250
4.070
4.250
123,100
+0.08(+1.92%)
Apr 21, 2003
4.150
4.250
4.000
4.170
99,800
+0.05(+1.21%)
Apr 17, 2003
4.070
4.180
4.070
4.120
96,200
+0.06(+1.48%)
Apr 16, 2003
4.010
4.130
4.010
4.060
70,500
+0.00(+0.00%)
Apr 15, 2003
4.030
4.080
4.020
4.060
42,700
+0.05(+1.25%)
Apr 14, 2003
4.100
4.160
3.950
4.010
150,000
-0.06(-1.47%)
Apr 11, 2003
4.120
4.170
4.060
4.070
52,400
-0.08(-1.93%)
Apr 10, 2003
4.210
4.230
4.120
4.150
103,100
-0.04(-0.95%)
Apr 09, 2003
4.230
4.240
4.110
4.190
104,700
+0.00(+0.00%)
Apr 08, 2003
4.190
4.230
3.990
4.190
68,300
+0.16(+3.97%)
Apr 07, 2003
4.250
4.380
4.000
4.030
218,100
-0.21(-4.95%)
Apr 04, 2003
4.190
4.240
4.000
4.240
299,000
+0.09(+2.17%)
Apr 03, 2003
4.220
4.330
4.130
4.150
386,200
-0.07(-1.66%)
Apr 02, 2003
3.950
4.220
3.950
4.220
460,900
+0.26(+6.70%)
Apr 01, 2003
3.930
3.990
3.870
3.955
66,700
-0.00(-0.13%)
Mar 31, 2003
3.970
4.020
3.920
3.960
99,300
-0.07(-1.74%)
Mar 28, 2003
3.900
4.040
3.850
4.030
300,270
+0.13(+3.33%)
Mar 27, 2003
3.900
3.950
3.800
3.900
236,500
+0.00(+0.00%)
Mar 26, 2003
3.810
3.940
3.800
3.900
246,000
+0.09(+2.36%)
Mar 25, 2003
3.890
3.890
3.750
3.810
68,529
-0.09(-2.31%)
Mar 24, 2003
3.840
3.940
3.800
3.900
305,400
-0.01(-0.26%)
Mar 21, 2003
3.750
4.080
3.720
3.910
595,622
+0.12(+3.17%)
Mar 20, 2003
3.720
3.810
3.670
3.790
146,700
+0.07(+1.88%)
Mar 19, 2003
3.780
3.780
3.670
3.720
239,890
+0.01(+0.27%)
Mar 18, 2003
3.720
3.740
3.560
3.710
222,300
+0.06(+1.64%)
Mar 17, 2003
3.660
3.660
3.470
3.650
9,380,000
+0.05(+1.39%)
Mar 14, 2003
3.600
3.670
3.550
3.600
123,400
+0.00(+0.00%)
Mar 13, 2003
3.400
3.650
3.400
3.600
182,300
+0.15(+4.35%)
Mar 12, 2003
3.440
3.460
3.360
3.450
139,300
+0.05(+1.47%)
Mar 11, 2003
3.360
3.440
3.260
3.400
77,200
+0.01(+0.29%)
Mar 10, 2003
3.420
3.540
3.360
3.390
19,300
-0.08(-2.31%)
Mar 07, 2003
3.410
3.510
3.400
3.470
111,400
+0.02(+0.58%)
Mar 06, 2003
3.680
3.680
3.440
3.450
65,900
-0.10(-2.82%)
Mar 05, 2003
3.420
3.620
3.400
3.550
82,200
+0.11(+3.20%)
Mar 04, 2003
3.540
3.540
3.430
3.440
63,600
-0.01(-0.29%)
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
.