Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
5.950
-0.030 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024
5.980
6.005
5.780
5.950
725,086
-0.03(-0.50%)
Aug 08, 2024
5.700
6.219
5.610
5.980
1,502,922
+0.69(+13.04%)
Aug 07, 2024
5.140
5.330
5.070
5.290
1,299,555
+0.20(+3.93%)
Aug 06, 2024
5.010
5.130
4.960
5.090
490,979
+0.08(+1.60%)
Aug 05, 2024
5.000
5.050
4.875
5.010
727,797
-0.20(-3.84%)
Aug 02, 2024
5.250
5.280
5.090
5.210
386,674
-0.04(-0.76%)
Aug 01, 2024
5.270
5.300
5.155
5.250
696,269
-0.05(-0.94%)
Jul 31, 2024
5.160
5.410
5.130
5.300
420,238
+0.14(+2.71%)
Jul 30, 2024
5.170
5.200
5.100
5.160
298,837
-0.04(-0.77%)
Jul 29, 2024
5.180
5.280
5.175
5.200
287,911
-0.03(-0.57%)
Jul 26, 2024
5.310
5.325
5.210
5.230
461,432
+0.00(+0.00%)
Jul 25, 2024
5.150
5.310
5.140
5.230
442,448
+0.11(+2.15%)
Jul 24, 2024
5.240
5.325
5.115
5.120
495,823
-0.15(-2.85%)
Jul 23, 2024
5.260
5.390
5.230
5.270
578,695
-0.03(-0.57%)
Jul 22, 2024
5.330
5.445
5.210
5.300
882,976
-0.03(-0.56%)
Jul 19, 2024
5.510
5.540
5.320
5.330
448,610
-0.15(-2.74%)
Jul 18, 2024
5.440
5.560
5.375
5.480
493,792
+0.04(+0.74%)
Jul 17, 2024
5.450
5.650
5.400
5.440
557,404
-0.07(-1.27%)
Jul 16, 2024
5.350
5.540
5.320
5.510
746,813
+0.21(+3.96%)
Jul 15, 2024
5.320
5.361
5.230
5.300
445,292
+0.02(+0.38%)
Jul 12, 2024
5.580
5.590
5.280
5.280
389,858
-0.24(-4.35%)
Jul 11, 2024
5.410
5.590
5.410
5.520
448,447
+0.11(+2.03%)
Jul 10, 2024
5.490
5.500
5.090
5.410
1,214,899
-0.05(-0.92%)
Jul 09, 2024
5.530
5.530
5.390
5.460
378,348
-0.07(-1.27%)
Jul 08, 2024
5.580
5.660
5.505
5.530
404,591
-0.03(-0.54%)
Jul 05, 2024
5.310
5.570
5.245
5.560
470,980
+0.24(+4.51%)
Jul 03, 2024
5.450
5.470
5.310
5.320
333,231
-0.15(-2.74%)
Jul 02, 2024
5.250
5.480
5.210
5.470
284,991
+0.21(+3.99%)
Jul 01, 2024
5.420
5.480
5.235
5.260
397,334
-0.14(-2.59%)
Jun 28, 2024
5.630
5.630
5.330
5.400
965,347
-0.18(-3.23%)
Jun 27, 2024
5.530
5.580
5.440
5.580
425,578
+0.08(+1.45%)
Jun 26, 2024
5.360
5.510
5.260
5.500
440,679
+0.13(+2.42%)
Jun 25, 2024
5.310
5.424
5.270
5.370
410,374
+0.02(+0.37%)
Jun 24, 2024
5.300
5.385
5.290
5.350
399,280
+0.04(+0.75%)
Jun 21, 2024
5.350
5.410
5.280
5.310
540,417
-0.06(-1.12%)
Jun 20, 2024
5.260
5.380
5.230
5.370
385,873
+0.06(+1.13%)
Jun 18, 2024
5.540
5.540
5.295
5.310
371,837
-0.23(-4.15%)
Jun 17, 2024
5.460
5.560
5.430
5.540
289,353
+0.08(+1.47%)
Jun 14, 2024
5.490
5.515
5.415
5.460
358,093
-0.10(-1.80%)
Jun 13, 2024
5.600
5.620
5.470
5.560
532,601
-0.08(-1.42%)
Jun 12, 2024
5.730
5.760
5.520
5.640
525,695
+0.03(+0.53%)
Jun 11, 2024
5.580
5.620
5.475
5.610
437,676
+0.00(+0.00%)
Jun 10, 2024
5.680
5.685
5.570
5.610
517,622
-0.10(-1.75%)
Jun 07, 2024
5.700
5.800
5.630
5.710
443,468
-0.07(-1.21%)
Jun 06, 2024
6.000
6.030
5.770
5.780
492,256
-0.25(-4.15%)
Jun 05, 2024
6.100
6.139
5.995
6.030
703,539
-0.05(-0.82%)
Jun 04, 2024
5.940
6.090
5.870
6.080
610,621
+0.04(+0.66%)
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
.