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, 2004 18.91 19.12 18.78 18.88 290,874 -0.08(-0.42%)
Dec 30, 2004 19.00 19.19 18.95 18.96 174,029 -0.08(-0.42%)
Dec 29, 2004 19.15 19.23 19.01 19.04 272,351 -0.14(-0.71%)
Dec 28, 2004 18.46 19.23 18.46 19.18 442,719 +0.76(+4.13%)
Dec 27, 2004 18.86 18.86 18.32 18.42 289,797 -0.30(-1.59%)
Dec 23, 2004 19.22 19.22 18.57 18.71 284,628 -0.42(-2.20%)
Dec 22, 2004 18.69 19.22 18.69 19.13 317,797 +0.29(+1.54%)
Dec 21, 2004 18.52 18.86 18.42 18.84 231,429 +0.51(+2.77%)
Dec 20, 2004 18.31 18.49 18.25 18.34 275,582 -0.10(-0.54%)
Dec 17, 2004 18.34 18.57 18.33 18.44 436,581 -0.06(-0.34%)
Dec 16, 2004 18.45 18.56 18.36 18.50 223,890 +0.08(+0.44%)
Dec 15, 2004 18.51 18.55 18.29 18.42 194,490 -0.02(-0.13%)
Dec 14, 2004 18.22 18.45 18.22 18.44 195,352 +0.16(+0.88%)
Dec 13, 2004 18.16 18.29 18.09 18.28 263,521 +0.09(+0.48%)
Dec 10, 2004 18.04 18.31 17.98 18.19 156,583 +0.01(+0.03%)
Dec 09, 2004 18.18 18.26 17.90 18.19 215,167 +0.02(+0.14%)
Dec 08, 2004 18.05 18.38 17.92 18.16 196,967 +0.11(+0.58%)
Dec 07, 2004 18.57 18.57 17.93 18.06 392,750 -0.35(-1.88%)
Dec 06, 2004 18.57 18.62 18.32 18.40 243,275 -0.24(-1.30%)
Dec 03, 2004 18.83 18.91 18.57 18.65 334,489 -0.26(-1.38%)
Dec 02, 2004 18.80 18.94 18.65 18.91 226,582 +0.04(+0.20%)
Dec 01, 2004 18.18 18.87 18.02 18.87 481,380 +0.81(+4.49%)
Nov 30, 2004 18.32 18.32 18.06 18.06 265,244 -0.19(-1.02%)
Nov 29, 2004 18.26 18.32 17.88 18.24 244,351 +0.15(+0.86%)
Nov 26, 2004 18.13 18.31 18.09 18.09 46,953 -0.09(-0.51%)
Nov 24, 2004 17.83 18.24 17.77 18.18 277,951 +0.38(+2.12%)
Nov 23, 2004 17.64 17.82 17.46 17.80 424,196 +0.30(+1.70%)
Nov 22, 2004 17.24 17.64 17.14 17.51 440,996 +0.32(+1.84%)
Nov 19, 2004 17.79 17.85 17.12 17.19 739,086 -0.64(-3.61%)
Nov 18, 2004 18.19 18.40 17.43 17.83 849,470 -0.43(-2.37%)
Nov 17, 2004 18.13 18.52 18.08 18.27 286,567 +0.27(+1.48%)
Nov 16, 2004 18.58 18.58 18.00 18.00 237,890 -0.56(-3.00%)
Nov 15, 2004 18.35 18.56 17.98 18.56 336,320 +0.30(+1.66%)
Nov 12, 2004 18.49 18.51 18.00 18.26 243,705 -0.22(-1.17%)
Nov 11, 2004 18.26 18.47 18.18 18.47 361,951 +0.16(+0.88%)
Nov 10, 2004 18.26 18.58 18.16 18.31 243,382 +0.09(+0.51%)
Nov 09, 2004 17.82 18.29 17.82 18.22 352,474 +0.34(+1.90%)
Nov 08, 2004 18.01 18.08 17.81 17.88 415,689 -0.29(-1.60%)
Nov 05, 2004 17.89 18.21 17.80 18.17 418,273 +0.38(+2.12%)
Nov 04, 2004 17.36 17.87 17.36 17.79 480,950 +0.33(+1.91%)
Nov 03, 2004 17.69 17.70 17.26 17.46 405,889 +0.11(+0.61%)
Nov 02, 2004 17.53 17.81 17.24 17.35 547,395 -0.06(-0.32%)
Nov 01, 2004 16.87 17.56 16.70 17.41 639,148 +0.55(+3.27%)
Oct 29, 2004 16.77 16.90 16.66 16.86 362,489 +0.04(+0.22%)
Oct 28, 2004 17.01 17.01 16.65 16.82 190,183 -0.07(-0.44%)
Oct 27, 2004 16.81 17.02 16.62 16.89 320,705 +0.19(+1.11%)
Oct 26, 2004 16.55 16.76 16.44 16.71 245,213 +0.22(+1.35%)
Oct 25, 2004 16.46 16.59 16.29 16.49 299,490 -0.02(-0.11%)
Oct 22, 2004 16.78 16.78 16.45 16.50 444,981 -0.24(-1.41%)
Oct 21, 2004 16.65 16.76 16.49 16.74 352,581 +0.19(+1.12%)
Oct 20, 2004 16.58 16.60 16.20 16.55 508,519 +0.04(+0.23%)
Oct 19, 2004 16.86 16.92 16.52 16.52 340,197 -0.24(-1.44%)
Oct 18, 2004 16.65 16.80 16.37 16.76 826,962 +0.09(+0.56%)
Oct 15, 2004 16.65 16.71 16.52 16.66 485,796 +0.13(+0.79%)
Oct 14, 2004 16.31 16.62 16.28 16.53 638,072 +0.17(+1.02%)
Oct 13, 2004 16.16 17.05 16.15 16.37 1,603,633 +0.76(+4.84%)
Oct 12, 2004 15.07 15.64 14.93 15.61 553,318 +0.42(+2.77%)
Oct 11, 2004 15.35 15.51 15.06 15.19 540,395 -0.11(-0.69%)
Oct 08, 2004 15.41 15.60 15.28 15.30 709,040 -0.17(-1.12%)
Oct 07, 2004 15.48 15.66 15.41 15.47 591,441 -0.15(-0.95%)
Oct 06, 2004 15.82 15.94 15.41 15.62 659,933 -0.24(-1.48%)
Oct 05, 2004 16.11 16.12 15.85 15.85 329,212 -0.23(-1.42%)
Oct 04, 2004 15.98 16.20 15.98 16.08 279,351 +0.09(+0.54%)
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.