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 (%)
Dec 31, 2002 8.341 8.498 8.316 8.456 386,827 +0.07(+0.89%)
Dec 30, 2002 8.279 8.411 8.192 8.382 531,672 -0.07(-0.83%)
Dec 27, 2002 8.477 8.522 8.357 8.452 421,935 -0.03(-0.34%)
Dec 26, 2002 8.584 8.667 8.481 8.481 335,889 -0.07(-0.83%)
Dec 24, 2002 8.464 8.667 8.464 8.552 426,242 +0.09(+1.08%)
Dec 23, 2002 8.147 8.588 8.085 8.460 414,181 -0.05(-0.53%)
Dec 20, 2002 8.147 8.543 8.085 8.506 737,148 +0.38(+4.73%)
Dec 19, 2002 8.518 8.576 8.097 8.122 1,229,190 -0.43(-5.02%)
Dec 18, 2002 8.481 8.791 8.460 8.551 683,948 +0.05(+0.58%)
Dec 17, 2002 8.543 8.543 8.378 8.502 477,719 -0.04(-0.48%)
Dec 16, 2002 8.436 8.584 8.382 8.543 458,442 +0.10(+1.22%)
Dec 13, 2002 8.646 8.663 8.378 8.440 615,133 -0.15(-1.78%)
Dec 12, 2002 8.547 8.696 8.357 8.592 1,199,575 +0.03(+0.39%)
Dec 11, 2002 8.803 8.811 8.394 8.559 703,979 -0.24(-2.77%)
Dec 10, 2002 8.786 8.890 8.642 8.803 596,180 +0.11(+1.23%)
Dec 09, 2002 8.584 8.877 8.564 8.696 565,918 -0.26(-2.90%)
Dec 06, 2002 8.708 8.972 8.708 8.956 218,182 +0.18(+2.02%)
Dec 05, 2002 8.885 8.947 8.654 8.778 556,226 -0.14(-1.53%)
Dec 04, 2002 8.758 9.063 8.555 8.914 464,473 +0.14(+1.60%)
Dec 03, 2002 8.976 8.997 8.737 8.774 346,335 -0.20(-2.25%)
Dec 02, 2002 9.009 9.117 8.931 8.976 287,751 +0.11(+1.26%)
Nov 29, 2002 9.100 9.216 8.865 8.865 243,382 -0.29(-3.20%)
Nov 27, 2002 8.852 9.166 8.852 9.157 742,317 +0.31(+3.54%)
Nov 26, 2002 9.084 9.120 8.836 8.844 613,303 -0.27(-2.94%)
Nov 25, 2002 9.183 9.224 9.018 9.112 1,198,713 -0.07(-0.76%)
Nov 22, 2002 9.249 9.278 9.141 9.183 751,040 -0.04(-0.45%)
Nov 21, 2002 9.112 9.368 8.980 9.224 916,454 +0.10(+1.13%)
Nov 20, 2002 8.440 9.261 8.304 9.121 2,945,146 -0.78(-7.92%)
Nov 19, 2002 9.897 9.996 9.777 9.905 100,691 -0.00(-0.04%)
Nov 18, 2002 9.987 10.07 9.851 9.909 311,551 -0.08(-0.78%)
Nov 15, 2002 9.946 10.52 9.867 9.987 260,936 +0.02(+0.21%)
Nov 14, 2002 9.678 9.967 9.661 9.967 439,704 +0.31(+3.20%)
Nov 13, 2002 9.587 9.781 9.377 9.657 223,890 +0.00(+0.00%)
Nov 12, 2002 9.439 9.843 9.331 9.657 219,044 +0.31(+3.31%)
Nov 11, 2002 9.389 9.492 9.327 9.348 323,505 -0.04(-0.40%)
Nov 08, 2002 9.575 9.575 9.265 9.385 1,076,807 -0.26(-2.74%)
Nov 07, 2002 9.802 9.802 9.579 9.649 334,597 -0.20(-2.01%)
Nov 06, 2002 9.657 9.888 9.571 9.847 290,659 +0.21(+2.14%)
Nov 05, 2002 9.740 9.740 9.550 9.641 278,382 -0.08(-0.81%)
Nov 04, 2002 9.855 10.05 9.604 9.719 585,410 -0.11(-1.13%)
Nov 01, 2002 9.583 9.864 9.550 9.831 551,272 +0.23(+2.36%)
Oct 31, 2002 9.616 9.851 9.591 9.604 381,981 +0.01(+0.09%)
Oct 30, 2002 10.12 10.14 9.546 9.595 572,172 -0.60(-5.87%)
Oct 29, 2002 10.17 10.30 9.835 10.19 337,047 +0.02(+0.20%)
Oct 28, 2002 10.13 10.36 10.03 10.17 506,580 +0.14(+1.40%)
Oct 25, 2002 9.793 10.17 9.760 10.03 224,644 +0.29(+3.01%)
Oct 24, 2002 9.992 10.18 9.740 9.740 258,259 -0.22(-2.20%)
Oct 23, 2002 9.699 10.07 9.645 9.959 300,904 +0.20(+2.07%)
Oct 22, 2002 9.901 10.08 9.610 9.756 473,519 -0.12(-1.25%)
Oct 21, 2002 9.657 9.905 9.620 9.880 304,336 +0.17(+1.70%)
Oct 18, 2002 9.571 9.748 9.443 9.715 252,536 +0.18(+1.90%)
Oct 17, 2002 9.496 9.653 9.195 9.533 527,680 +0.35(+3.87%)
Oct 16, 2002 9.071 9.418 9.046 9.179 919,685 +0.05(+0.50%)
Oct 15, 2002 10.38 10.57 9.071 9.133 3,339,525 -1.19(-11.52%)
Oct 14, 2002 10.28 10.52 10.11 10.32 697,733 -0.01(-0.08%)
Oct 11, 2002 9.699 10.38 9.665 10.33 844,882 +0.68(+7.02%)
Oct 10, 2002 9.439 9.822 9.084 9.652 83,320,896 +0.11(+1.20%)
Oct 09, 2002 10.03 10.03 9.410 9.538 688,478 -0.50(-4.98%)
Oct 08, 2002 9.517 10.08 9.492 10.04 685,994 +0.66(+7.04%)
Oct 07, 2002 9.348 9.831 9.348 9.377 498,180 -0.09(-1.00%)
Oct 04, 2002 9.492 9.678 9.240 9.472 461,366 -0.02(-0.18%)
Oct 03, 2002 9.517 9.934 9.439 9.489 853,670 -0.03(-0.29%)
Oct 02, 2002 9.901 9.996 9.451 9.517 571,303 -0.40(-4.00%)
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.