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 (%)
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%)
Oct 01, 2004 15.75 16.06 15.74 16.00 381,335 +0.13(+0.82%)
Sep 30, 2004 15.80 16.01 15.75 15.87 281,613 -0.10(-0.62%)
Sep 29, 2004 15.82 16.00 15.56 15.97 419,781 +0.21(+1.34%)
Sep 28, 2004 15.54 15.84 15.54 15.75 374,335 +0.20(+1.31%)
Sep 27, 2004 15.80 15.88 15.55 15.55 383,273 -0.35(-2.22%)
Sep 24, 2004 15.67 15.98 15.57 15.90 599,087 +0.23(+1.46%)
Sep 23, 2004 15.71 15.79 15.54 15.67 423,442 +0.11(+0.72%)
Sep 22, 2004 15.38 15.71 15.15 15.56 700,102 +0.00(+0.00%)
Sep 21, 2004 15.51 15.69 15.41 15.56 855,501 +0.09(+0.60%)
Sep 20, 2004 14.96 15.60 14.95 15.47 766,655 +0.39(+2.59%)
Sep 17, 2004 14.48 15.11 14.36 15.08 915,162 +0.41(+2.83%)
Sep 16, 2004 14.57 14.70 14.52 14.67 696,871 +0.12(+0.81%)
Sep 15, 2004 14.72 14.72 14.36 14.55 509,380 -0.21(-1.43%)
Sep 14, 2004 14.67 14.77 14.55 14.76 226,475 +0.06(+0.38%)
Sep 13, 2004 14.42 14.70 14.34 14.70 380,689 +0.32(+2.24%)
Sep 10, 2004 14.49 14.49 14.21 14.38 335,782 -0.06(-0.39%)
Sep 09, 2004 13.85 14.55 13.85 14.44 389,735 +0.51(+3.64%)
Sep 08, 2004 14.02 14.26 13.93 13.93 272,136 -0.19(-1.36%)
Sep 07, 2004 14.18 14.24 14.00 14.12 285,813 +0.07(+0.53%)
Sep 03, 2004 13.98 14.07 13.84 14.05 228,090 +0.10(+0.71%)
Sep 02, 2004 13.80 14.02 13.77 13.95 179,844 +0.08(+0.58%)
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.