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 (%)
Jul 31, 2006 18.16 18.34 17.88 18.27 401,819 +0.17(+0.92%)
Jul 28, 2006 17.96 18.14 17.75 18.11 430,980 +0.19(+1.04%)
Jul 27, 2006 18.44 18.61 17.71 17.92 536,845 -0.38(-2.08%)
Jul 26, 2006 18.74 18.74 18.12 18.30 695,016 -0.59(-3.10%)
Jul 25, 2006 18.55 19.00 18.48 18.89 759,858 +0.38(+2.06%)
Jul 24, 2006 17.88 18.57 17.92 18.51 1,006,426 +0.62(+3.48%)
Jul 21, 2006 17.63 18.02 17.27 17.88 832,483 +0.17(+0.94%)
Jul 20, 2006 18.39 18.57 17.53 17.72 1,204,576 -0.60(-3.29%)
Jul 19, 2006 17.93 18.51 17.79 18.32 616,069 +0.39(+2.18%)
Jul 18, 2006 17.92 18.14 17.56 17.93 724,952 +0.09(+0.52%)
Jul 17, 2006 17.75 18.05 17.62 17.84 557,236 +0.09(+0.52%)
Jul 14, 2006 17.81 18.08 17.27 17.75 966,605 -0.05(-0.26%)
Jul 13, 2006 18.10 18.10 17.72 17.79 867,301 -0.34(-1.89%)
Jul 12, 2006 18.68 18.84 18.07 18.14 627,977 -0.61(-3.27%)
Jul 11, 2006 18.80 18.95 18.20 18.75 1,012,067 -0.16(-0.84%)
Jul 10, 2006 18.95 19.30 18.79 18.91 570,056 -0.07(-0.39%)
Jul 07, 2006 19.28 19.44 18.89 18.98 629,757 -0.37(-1.92%)
Jul 06, 2006 19.41 19.45 18.84 19.35 1,185,162 -0.10(-0.52%)
Jul 05, 2006 19.55 19.70 19.29 19.45 791,381 -0.29(-1.46%)
Jul 03, 2006 19.30 19.83 19.30 19.74 543,882 +0.44(+2.26%)
Jun 30, 2006 20.01 20.34 19.31 19.31 7,153,278 -0.73(-3.66%)
Jun 29, 2006 19.63 20.07 19.50 20.04 461,134 +0.47(+2.42%)
Jun 28, 2006 19.83 19.95 19.39 19.57 528,904 -0.31(-1.54%)
Jun 27, 2006 20.04 20.17 19.81 19.87 571,483 -0.11(-0.56%)
Jun 26, 2006 20.04 20.42 19.83 19.98 954,254 -0.11(-0.55%)
Jun 23, 2006 20.00 20.23 19.71 20.09 671,359 +0.15(+0.74%)
Jun 22, 2006 19.77 20.13 19.74 19.95 970,706 +0.22(+1.13%)
Jun 21, 2006 19.73 19.94 18.78 19.72 2,001,679 -0.21(-1.07%)
Jun 20, 2006 19.77 20.21 19.61 19.94 673,653 +0.22(+1.13%)
Jun 19, 2006 19.60 19.96 19.50 19.71 633,967 +0.06(+0.28%)
Jun 16, 2006 19.81 19.93 19.57 19.66 417,018 -0.11(-0.56%)
Jun 15, 2006 19.45 19.93 19.45 19.77 593,205 +0.29(+1.48%)
Jun 14, 2006 19.51 19.64 19.48 19.48 421,879 -0.07(-0.33%)
Jun 13, 2006 19.81 20.03 19.51 19.55 1,042,816 -0.30(-1.50%)
Jun 12, 2006 20.57 20.58 19.84 19.84 519,638 -0.67(-3.26%)
Jun 09, 2006 20.45 20.89 20.37 20.51 547,075 -0.03(-0.14%)
Jun 08, 2006 20.63 20.70 20.17 20.54 841,379 -0.12(-0.58%)
Jun 07, 2006 20.66 20.86 20.59 20.66 924,766 +0.02(+0.09%)
Jun 06, 2006 20.52 20.64 20.36 20.64 849,291 +0.11(+0.54%)
Jun 05, 2006 20.47 20.74 20.32 20.53 642,847 -0.10(-0.49%)
Jun 02, 2006 20.87 20.90 20.50 20.63 545,161 -0.18(-0.85%)
Jun 01, 2006 20.21 20.87 20.09 20.81 838,208 +0.53(+2.61%)
May 31, 2006 19.79 20.29 19.79 20.28 639,180 +0.46(+2.30%)
May 30, 2006 20.06 20.06 19.51 19.83 467,347 -0.29(-1.43%)
May 26, 2006 19.98 20.17 19.83 20.11 338,282 +0.26(+1.31%)
May 25, 2006 19.90 20.04 19.76 19.85 311,826 +0.04(+0.19%)
May 24, 2006 19.88 19.88 19.34 19.82 565,551 -0.04(-0.19%)
May 23, 2006 20.02 20.33 19.83 19.85 390,185 -0.19(-0.93%)
May 22, 2006 20.14 20.24 19.93 20.04 578,412 -0.17(-0.83%)
May 19, 2006 20.31 20.40 20.21 20.21 531,923 -0.07(-0.37%)
May 18, 2006 20.22 20.38 20.12 20.28 355,418 +0.16(+0.78%)
May 17, 2006 20.09 20.21 19.89 20.12 447,740 -0.03(-0.14%)
May 16, 2006 20.15 20.21 19.94 20.15 341,488 +0.04(+0.18%)
May 15, 2006 19.62 20.15 19.50 20.11 714,283 +0.43(+2.17%)
May 12, 2006 19.74 19.79 19.54 19.69 229,600 -0.15(-0.75%)
May 11, 2006 20.21 20.30 19.73 19.83 339,890 -0.49(-2.42%)
May 10, 2006 20.35 20.50 20.24 20.33 411,664 +0.04(+0.18%)
May 09, 2006 20.43 20.43 20.22 20.29 269,210 -0.05(-0.23%)
May 08, 2006 20.05 20.51 20.05 20.34 402,620 +0.22(+1.11%)
May 05, 2006 20.33 20.33 19.81 20.11 672,641 -0.06(-0.28%)
May 04, 2006 20.08 20.35 19.98 20.17 631,108 +0.16(+0.79%)
May 03, 2006 19.51 20.11 19.50 20.01 801,576 -0.21(-1.06%)
May 02, 2006 20.91 20.94 20.19 20.22 581,426 -0.62(-2.98%)
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.