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 (%)
Oct 31, 2003 11.47 11.61 11.44 11.48 381,076 +0.02(+0.18%)
Oct 30, 2003 11.49 11.59 11.45 11.46 164,135 -0.03(-0.29%)
Oct 29, 2003 11.31 11.53 11.28 11.49 420,927 +0.20(+1.79%)
Oct 28, 2003 11.25 11.36 11.18 11.29 603,466 +0.15(+1.33%)
Oct 27, 2003 11.06 11.25 11.04 11.14 534,795 +0.07(+0.67%)
Oct 24, 2003 11.23 11.31 11.00 11.06 282,797 -0.21(-1.90%)
Oct 23, 2003 11.19 11.35 11.13 11.28 260,613 -0.07(-0.58%)
Oct 22, 2003 11.26 11.37 11.07 11.35 447,888 +0.04(+0.37%)
Oct 21, 2003 11.36 11.39 11.23 11.30 599,355 -0.09(-0.76%)
Oct 20, 2003 11.54 11.59 11.35 11.39 325,944 -0.08(-0.68%)
Oct 17, 2003 11.60 11.72 11.14 11.47 739,910 -0.11(-0.93%)
Oct 16, 2003 11.45 11.59 11.49 11.58 737,460 +0.13(+1.12%)
Oct 15, 2003 11.23 11.49 10.78 11.45 1,230,586 +0.27(+2.40%)
Oct 14, 2003 11.12 11.18 11.06 11.18 241,607 +0.07(+0.59%)
Oct 13, 2003 10.92 11.18 10.92 11.11 137,798 +0.20(+1.85%)
Oct 10, 2003 10.98 10.98 10.77 10.91 230,633 -0.04(-0.38%)
Oct 09, 2003 11.16 11.20 10.83 10.95 230,051 -0.16(-1.45%)
Oct 08, 2003 11.14 11.17 10.94 11.11 376,451 -0.05(-0.48%)
Oct 07, 2003 10.78 11.17 10.78 11.17 311,071 +0.34(+3.16%)
Oct 06, 2003 10.77 10.86 10.72 10.83 193,280 +0.10(+0.89%)
Oct 03, 2003 10.94 11.00 10.63 10.73 420,894 -0.14(-1.29%)
Oct 02, 2003 10.83 10.94 10.80 10.87 420,859 +0.02(+0.23%)
Oct 01, 2003 10.54 10.96 10.48 10.85 608,866 +0.45(+4.29%)
Sep 30, 2003 10.45 10.68 10.31 10.40 529,303 -0.04(-0.40%)
Sep 29, 2003 10.09 10.47 10.09 10.44 474,247 +0.38(+3.73%)
Sep 26, 2003 10.21 10.23 10.04 10.07 362,839 -0.19(-1.85%)
Sep 25, 2003 10.46 10.52 10.22 10.26 335,150 -0.29(-2.74%)
Sep 24, 2003 10.65 10.66 10.49 10.54 319,179 -0.10(-0.97%)
Sep 23, 2003 10.52 10.71 10.49 10.65 219,046 +0.12(+1.18%)
Sep 22, 2003 10.73 10.73 10.48 10.52 605,771 -0.24(-2.22%)
Sep 19, 2003 10.83 10.94 10.65 10.76 374,898 -0.17(-1.59%)
Sep 18, 2003 10.90 10.96 10.79 10.94 270,123 +0.02(+0.19%)
Sep 17, 2003 10.85 10.99 10.77 10.92 595,917 -0.02(-0.19%)
Sep 16, 2003 10.71 10.97 10.64 10.94 747,196 +0.25(+2.32%)
Sep 15, 2003 10.36 10.71 10.36 10.69 563,872 +0.31(+2.94%)
Sep 12, 2003 10.31 10.46 10.25 10.38 224,752 +0.09(+0.84%)
Sep 11, 2003 10.23 10.57 10.22 10.30 319,736 +0.06(+0.60%)
Sep 10, 2003 10.34 10.36 10.23 10.23 167,460 -0.15(-1.43%)
Sep 09, 2003 10.43 10.45 10.28 10.38 245,428 -0.05(-0.44%)
Sep 08, 2003 10.32 10.46 10.30 10.43 351,612 +0.13(+1.28%)
Sep 05, 2003 10.23 10.34 10.23 10.30 220,229 -0.05(-0.48%)
Sep 04, 2003 10.33 10.37 10.16 10.35 401,689 +0.02(+0.16%)
Sep 03, 2003 10.31 10.47 10.28 10.33 508,842 +0.07(+0.64%)
Sep 02, 2003 9.703 10.26 9.657 10.26 606,733 +0.61(+6.28%)
Aug 29, 2003 9.744 9.748 9.649 9.657 358,935 -0.07(-0.68%)
Aug 28, 2003 9.740 9.756 9.599 9.723 447,673 +0.01(+0.09%)
Aug 27, 2003 9.699 9.818 9.595 9.715 514,442 +0.03(+0.34%)
Aug 26, 2003 9.657 9.699 9.649 9.682 363,458 +0.00(+0.04%)
Aug 25, 2003 9.579 9.764 9.579 9.678 619,979 +0.10(+1.03%)
Aug 22, 2003 9.884 9.938 9.550 9.579 1,263,005 -0.27(-2.77%)
Aug 21, 2003 9.740 10.09 9.699 9.851 2,063,045 -0.33(-3.24%)
Aug 20, 2003 10.09 10.28 10.07 10.18 272,459 +0.05(+0.49%)
Aug 19, 2003 9.934 10.19 9.892 10.13 378,858 +0.21(+2.08%)
Aug 18, 2003 9.822 9.930 9.773 9.925 317,689 +0.17(+1.69%)
Aug 15, 2003 9.954 9.954 9.736 9.760 91,645 -0.18(-1.83%)
Aug 14, 2003 9.946 9.979 9.802 9.942 276,120 -0.00(-0.04%)
Aug 13, 2003 9.719 10.05 9.719 9.946 450,042 +0.22(+2.25%)
Aug 12, 2003 9.637 9.740 9.637 9.727 260,074 +0.09(+0.94%)
Aug 11, 2003 9.595 9.670 9.595 9.637 395,766 +0.00(+0.00%)
Aug 08, 2003 9.657 9.678 9.558 9.637 249,628 -0.02(-0.17%)
Aug 07, 2003 9.608 9.781 9.566 9.653 360,981 -0.07(-0.68%)
Aug 06, 2003 9.843 9.888 9.583 9.719 650,995 -0.12(-1.26%)
Aug 05, 2003 10.08 10.11 9.843 9.843 334,274 -0.26(-2.61%)
Aug 04, 2003 9.872 10.11 9.839 10.11 319,951 +0.16(+1.58%)
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.