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 (%)
Sep 30, 2005 17.02 17.16 16.84 16.93 1,832,219 -0.12(-0.73%)
Sep 29, 2005 17.02 17.17 16.84 17.05 570,031 -0.01(-0.07%)
Sep 28, 2005 17.64 17.70 16.85 17.07 954,229 -0.58(-3.26%)
Sep 27, 2005 17.81 17.98 17.54 17.64 544,930 -0.20(-1.14%)
Sep 26, 2005 17.86 18.38 17.69 17.85 551,774 +0.11(+0.59%)
Sep 23, 2005 17.74 18.07 17.04 17.74 791,727 +0.67(+3.95%)
Sep 22, 2005 17.07 17.33 16.50 17.07 1,375,568 -0.27(-1.57%)
Sep 21, 2005 18.27 18.27 17.33 17.34 1,778,453 -1.06(-5.79%)
Sep 20, 2005 18.42 18.56 18.35 18.40 484,135 -0.05(-0.27%)
Sep 19, 2005 18.39 18.51 18.37 18.45 476,508 +0.02(+0.10%)
Sep 16, 2005 18.14 18.49 18.08 18.44 372,087 +0.25(+1.36%)
Sep 15, 2005 18.24 18.28 18.01 18.19 626,855 -0.09(-0.47%)
Sep 14, 2005 18.34 18.53 18.14 18.27 1,276,790 -0.07(-0.37%)
Sep 13, 2005 17.98 18.55 17.89 18.34 659,080 +0.27(+1.51%)
Sep 12, 2005 17.81 18.12 17.77 18.07 380,254 +0.20(+1.14%)
Sep 09, 2005 18.01 18.05 17.82 17.87 347,904 -0.14(-0.76%)
Sep 08, 2005 18.15 18.22 17.90 18.00 295,901 -0.19(-1.05%)
Sep 07, 2005 17.78 18.34 17.78 18.19 714,570 +0.30(+1.70%)
Sep 06, 2005 17.80 18.26 17.75 17.89 771,648 +0.09(+0.49%)
Sep 02, 2005 17.95 17.95 17.32 17.80 930,816 -0.14(-0.79%)
Sep 01, 2005 18.94 18.94 17.89 17.95 1,579,691 -0.99(-5.23%)
Aug 31, 2005 19.04 19.29 18.76 18.94 602,958 -0.15(-0.81%)
Aug 30, 2005 19.65 19.65 18.96 19.09 533,165 -0.59(-2.99%)
Aug 29, 2005 19.44 19.68 19.33 19.68 366,215 +0.14(+0.73%)
Aug 26, 2005 19.28 19.62 19.12 19.54 432,730 +0.25(+1.32%)
Aug 25, 2005 18.94 19.48 18.88 19.28 724,888 +0.47(+2.50%)
Aug 24, 2005 19.38 19.38 18.75 18.81 946,199 -0.79(-4.01%)
Aug 23, 2005 19.26 19.71 19.20 19.60 329,511 +0.32(+1.64%)
Aug 22, 2005 19.29 19.39 19.18 19.28 279,651 -0.02(-0.10%)
Aug 19, 2005 19.44 19.49 19.22 19.30 376,184 -0.14(-0.73%)
Aug 18, 2005 19.56 19.59 19.19 19.44 277,632 -0.12(-0.63%)
Aug 17, 2005 19.53 19.61 19.04 19.57 365,285 +0.12(+0.64%)
Aug 16, 2005 19.63 19.71 19.39 19.44 412,610 -0.25(-1.29%)
Aug 15, 2005 19.73 19.78 19.50 19.70 319,111 -0.06(-0.28%)
Aug 12, 2005 19.76 19.87 19.52 19.75 311,843 -0.09(-0.47%)
Aug 11, 2005 19.58 19.86 19.58 19.85 460,478 +0.30(+1.52%)
Aug 10, 2005 19.25 19.71 19.25 19.55 552,101 +0.32(+1.67%)
Aug 09, 2005 19.16 19.30 19.16 19.23 239,401 +0.11(+0.58%)
Aug 08, 2005 19.11 19.23 19.00 19.12 182,425 +0.01(+0.03%)
Aug 05, 2005 19.22 19.23 19.02 19.11 303,313 -0.05(-0.26%)
Aug 04, 2005 19.21 19.22 19.10 19.16 301,283 +0.02(+0.13%)
Aug 03, 2005 19.31 19.32 19.10 19.13 180,217 -0.24(-1.21%)
Aug 02, 2005 19.31 19.39 19.26 19.37 297,367 +0.09(+0.48%)
Aug 01, 2005 18.78 19.35 18.73 19.28 452,151 +0.51(+2.74%)
Jul 29, 2005 18.96 19.06 18.73 18.76 450,011 -0.20(-1.04%)
Jul 28, 2005 19.12 19.15 18.91 18.96 426,459 -0.09(-0.45%)
Jul 27, 2005 19.35 19.35 18.96 19.05 467,354 -0.21(-1.09%)
Jul 26, 2005 19.26 19.37 19.20 19.26 434,372 +0.10(+0.52%)
Jul 25, 2005 19.29 19.39 19.16 19.16 563,230 -0.12(-0.64%)
Jul 22, 2005 18.91 19.31 18.87 19.28 837,707 +0.61(+3.28%)
Jul 21, 2005 18.63 18.86 18.53 18.67 445,411 +0.03(+0.17%)
Jul 20, 2005 18.53 18.73 18.51 18.64 518,636 +0.09(+0.47%)
Jul 19, 2005 18.63 18.63 18.51 18.55 397,770 +0.02(+0.10%)
Jul 18, 2005 18.76 18.76 18.45 18.53 799,413 -0.21(-1.12%)
Jul 15, 2005 18.60 18.97 18.35 18.74 1,103,467 +0.69(+3.81%)
Jul 14, 2005 18.45 18.55 18.04 18.06 890,000 -0.41(-2.21%)
Jul 13, 2005 18.89 18.89 18.38 18.47 1,116,073 -0.44(-2.32%)
Jul 12, 2005 19.07 19.18 18.89 18.91 317,250 -0.26(-1.36%)
Jul 11, 2005 19.25 19.34 19.07 19.17 353,275 -0.15(-0.80%)
Jul 08, 2005 19.23 19.48 19.19 19.32 385,564 +0.13(+0.68%)
Jul 07, 2005 19.13 19.39 19.05 19.19 450,833 -0.04(-0.22%)
Jul 06, 2005 19.19 19.29 18.96 19.23 542,368 +0.03(+0.16%)
Jul 05, 2005 19.22 19.24 19.13 19.20 322,536 -0.01(-0.03%)
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.