Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Cp (NQ: SONC )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.31 13.59 13.24 13.51 230,675 +0.18(+1.33%)
Jan 29, 2004 13.38 13.43 13.23 13.33 217,644 -0.01(-0.09%)
Jan 28, 2004 13.39 13.64 13.27 13.34 150,014 -0.09(-0.68%)
Jan 27, 2004 13.78 13.89 13.41 13.43 161,860 -0.32(-2.34%)
Jan 26, 2004 13.52 13.80 13.43 13.76 237,136 +0.24(+1.80%)
Jan 23, 2004 13.50 13.64 13.22 13.51 335,028 -0.04(-0.27%)
Jan 22, 2004 13.83 13.87 13.49 13.55 269,444 -0.28(-2.00%)
Jan 21, 2004 13.72 13.83 13.69 13.83 213,875 +0.08(+0.60%)
Jan 20, 2004 13.88 14.08 13.73 13.74 509,165 -0.11(-0.77%)
Jan 16, 2004 13.92 14.05 13.85 13.85 192,444 -0.07(-0.47%)
Jan 15, 2004 14.02 14.03 13.78 13.92 250,291 -0.10(-0.74%)
Jan 14, 2004 13.92 14.13 13.83 14.02 265,154 +0.11(+0.77%)
Jan 13, 2004 13.93 14.11 13.75 13.91 368,351 -0.07(-0.47%)
Jan 12, 2004 13.80 13.98 13.76 13.98 495,550 +0.18(+1.29%)
Jan 09, 2004 14.03 14.26 13.70 13.80 418,436 -0.31(-2.22%)
Jan 08, 2004 14.16 14.29 13.97 14.11 420,525 -0.07(-0.49%)
Jan 07, 2004 14.00 14.41 13.92 14.18 564,537 -0.02(-0.15%)
Jan 06, 2004 13.41 14.55 13.16 14.21 1,764,632 +1.35(+10.53%)
Jan 05, 2004 12.57 12.94 12.40 12.85 379,935 +0.43(+3.46%)
Jan 02, 2004 12.69 12.77 12.42 12.42 139,891 -0.26(-2.02%)
Dec 31, 2003 12.65 12.81 12.53 12.68 237,459 +0.00(+0.00%)
Dec 30, 2003 12.78 12.79 12.55 12.68 172,997 -0.07(-0.58%)
Dec 29, 2003 12.28 12.75 12.26 12.75 226,844 +0.50(+4.04%)
Dec 26, 2003 12.06 12.54 12.06 12.26 162,186 +0.08(+0.64%)
Dec 24, 2003 11.98 12.44 11.97 12.18 647,962 -0.63(-4.93%)
Dec 23, 2003 12.56 12.85 12.53 12.81 188,814 +0.25(+1.97%)
Dec 22, 2003 12.42 12.82 12.38 12.56 209,402 +0.18(+1.43%)
Dec 19, 2003 12.39 12.44 12.20 12.39 235,480 +0.11(+0.91%)
Dec 18, 2003 12.26 12.38 12.20 12.27 325,653 +0.02(+0.14%)
Dec 17, 2003 12.53 12.53 12.17 12.26 204,862 -0.18(-1.46%)
Dec 16, 2003 12.48 12.59 12.38 12.44 298,130 -0.07(-0.53%)
Dec 15, 2003 12.96 12.99 12.50 12.50 281,252 -0.26(-2.07%)
Dec 12, 2003 12.76 12.95 12.69 12.77 388,507 +0.03(+0.26%)
Dec 11, 2003 12.42 12.89 12.34 12.74 533,180 +0.31(+2.52%)
Dec 10, 2003 12.73 12.79 12.42 12.42 208,559 -0.28(-2.18%)
Dec 09, 2003 12.86 12.87 12.63 12.70 278,177 -0.09(-0.71%)
Dec 08, 2003 12.67 13.02 12.63 12.79 274,466 +0.12(+0.98%)
Dec 05, 2003 12.97 12.92 12.64 12.67 193,061 -0.30(-2.32%)
Dec 04, 2003 12.96 12.97 12.76 12.97 317,017 +0.08(+0.61%)
Dec 03, 2003 13.00 13.19 12.89 12.89 398,175 -0.12(-0.89%)
Dec 02, 2003 13.02 13.14 13.00 13.00 201,761 -0.06(-0.47%)
Dec 01, 2003 12.79 13.07 12.75 13.07 274,552 +0.33(+2.56%)
Nov 28, 2003 12.74 12.90 12.74 12.74 73,273 -0.00(-0.03%)
Nov 26, 2003 12.72 12.97 12.57 12.74 145,937 +0.02(+0.19%)
Nov 25, 2003 12.56 12.78 12.50 12.72 279,364 +0.15(+1.18%)
Nov 24, 2003 12.34 12.62 12.34 12.57 247,053 +0.23(+1.84%)
Nov 21, 2003 12.35 12.40 12.33 12.34 187,967 -0.01(-0.07%)
Nov 20, 2003 12.32 12.44 12.30 12.35 263,073 +0.02(+0.17%)
Nov 19, 2003 12.26 12.63 12.19 12.33 374,563 +0.07(+0.54%)
Nov 18, 2003 12.39 12.53 12.27 12.27 396,926 -0.12(-0.93%)
Nov 17, 2003 12.48 12.48 12.31 12.38 333,168 -0.10(-0.83%)
Nov 14, 2003 12.59 12.70 12.45 12.48 197,432 -0.14(-1.11%)
Nov 13, 2003 12.53 12.79 12.48 12.62 555,189 +0.01(+0.10%)
Nov 12, 2003 11.75 13.15 11.70 12.61 1,871,740 +1.00(+8.64%)
Nov 11, 2003 11.62 11.65 11.51 11.61 195,286 -0.01(-0.07%)
Nov 10, 2003 11.73 11.77 11.60 11.62 222,531 -0.12(-0.99%)
Nov 07, 2003 11.82 11.93 11.71 11.73 164,581 -0.03(-0.25%)
Nov 06, 2003 11.65 11.79 11.56 11.76 166,796 +0.16(+1.39%)
Nov 05, 2003 11.73 11.77 11.39 11.60 248,428 -0.11(-0.92%)
Nov 04, 2003 11.84 11.94 11.71 11.71 239,433 -0.05(-0.43%)
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.