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 (%)
Mar 31, 2004 14.31 14.31 14.03 14.19 190,937 -0.05(-0.38%)
Mar 30, 2004 13.82 14.24 13.82 14.24 189,429 +0.38(+2.77%)
Mar 29, 2004 13.80 13.97 13.77 13.86 331,797 +0.05(+0.39%)
Mar 26, 2004 13.89 13.96 13.74 13.80 399,104 -0.03(-0.24%)
Mar 25, 2004 14.24 14.49 13.78 13.84 803,701 -0.21(-1.53%)
Mar 24, 2004 14.29 14.30 13.95 14.05 793,470 -0.18(-1.28%)
Mar 23, 2004 14.07 14.48 13.91 14.23 321,782 +0.34(+2.47%)
Mar 22, 2004 14.06 14.11 13.78 13.89 206,983 -0.14(-1.00%)
Mar 19, 2004 14.24 14.30 14.03 14.03 193,736 -0.10(-0.70%)
Mar 18, 2004 14.30 14.44 14.10 14.13 171,767 -0.26(-1.78%)
Mar 17, 2004 14.34 14.51 14.27 14.39 254,044 +0.17(+1.19%)
Mar 16, 2004 14.55 14.67 14.21 14.22 294,213 -0.23(-1.57%)
Mar 15, 2004 14.81 14.86 14.44 14.44 199,336 -0.35(-2.34%)
Mar 12, 2004 14.45 14.79 14.44 14.79 163,367 +0.34(+2.37%)
Mar 11, 2004 14.46 14.74 14.44 14.45 160,244 -0.01(-0.09%)
Mar 10, 2004 14.75 14.91 14.46 14.46 193,629 -0.28(-1.93%)
Mar 09, 2004 14.96 14.96 14.74 14.75 201,060 -0.17(-1.11%)
Mar 08, 2004 15.08 15.15 14.89 14.91 227,444 -0.14(-0.93%)
Mar 05, 2004 15.06 15.16 14.90 15.05 299,813 +0.03(+0.22%)
Mar 04, 2004 14.81 15.05 14.74 15.02 141,291 +0.24(+1.62%)
Mar 03, 2004 14.92 14.92 14.65 14.78 191,798 -0.03(-0.20%)
Mar 02, 2004 14.68 14.86 14.66 14.81 294,751 +0.12(+0.84%)
Mar 01, 2004 14.58 14.68 14.29 14.68 339,551 +0.68(+4.83%)
Feb 27, 2004 14.29 14.50 13.99 14.01 256,844 -0.38(-2.67%)
Feb 26, 2004 14.14 14.40 14.14 14.39 164,337 +0.23(+1.63%)
Feb 25, 2004 13.89 14.32 13.82 14.16 186,737 +0.33(+2.42%)
Feb 24, 2004 13.70 13.96 13.62 13.83 185,121 +0.10(+0.75%)
Feb 23, 2004 13.93 14.02 13.65 13.72 142,583 -0.15(-1.10%)
Feb 20, 2004 13.91 14.05 13.72 13.88 135,798 -0.06(-0.44%)
Feb 19, 2004 14.11 14.34 13.94 13.94 131,383 -0.16(-1.11%)
Feb 18, 2004 14.32 14.32 14.05 14.09 148,398 -0.18(-1.27%)
Feb 17, 2004 14.00 14.35 13.88 14.28 289,259 +0.40(+2.89%)
Feb 13, 2004 14.18 14.20 13.88 13.88 260,398 -0.20(-1.44%)
Feb 12, 2004 14.12 14.25 13.99 14.08 192,336 -0.01(-0.09%)
Feb 11, 2004 14.07 14.13 13.93 14.09 122,768 +0.02(+0.18%)
Feb 10, 2004 13.81 14.06 13.69 14.06 213,336 +0.22(+1.58%)
Feb 09, 2004 13.78 13.85 13.64 13.85 198,152 +0.07(+0.54%)
Feb 06, 2004 13.47 13.78 13.47 13.77 233,152 +0.30(+2.20%)
Feb 05, 2004 13.31 13.77 13.31 13.47 264,274 +0.14(+1.08%)
Feb 04, 2004 13.69 13.71 13.32 13.33 226,367 -0.34(-2.48%)
Feb 03, 2004 13.47 13.70 13.33 13.67 316,397 +0.09(+0.64%)
Feb 02, 2004 13.52 13.69 13.30 13.58 303,905 +0.07(+0.55%)
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%)
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.