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 (%)
May 28, 2004 13.56 13.79 13.40 13.76 392,966 +0.27(+1.97%)
May 27, 2004 13.72 13.74 13.33 13.50 553,426 -0.20(-1.49%)
May 26, 2004 13.43 13.71 13.31 13.70 715,609 +0.24(+1.79%)
May 25, 2004 12.92 13.46 12.83 13.46 718,517 +0.43(+3.33%)
May 24, 2004 12.99 13.09 12.65 13.02 555,688 +0.29(+2.30%)
May 21, 2004 12.67 12.79 12.58 12.73 288,074 +0.03(+0.26%)
May 20, 2004 12.94 12.95 12.50 12.70 250,598 -0.15(-1.19%)
May 19, 2004 13.00 13.08 12.85 12.85 358,074 -0.07(-0.51%)
May 18, 2004 12.79 13.00 12.69 12.92 281,290 +0.15(+1.16%)
May 17, 2004 12.59 12.82 12.47 12.77 395,012 +0.08(+0.62%)
May 14, 2004 12.44 13.01 12.44 12.69 934,654 +0.17(+1.32%)
May 13, 2004 13.13 13.21 12.48 12.53 674,579 -0.71(-5.33%)
May 12, 2004 13.29 13.34 12.81 13.23 404,273 -0.04(-0.28%)
May 11, 2004 13.15 13.28 12.99 13.27 547,611 +0.25(+1.90%)
May 10, 2004 13.10 13.34 12.98 13.02 471,904 -0.19(-1.41%)
May 07, 2004 13.33 13.48 13.18 13.21 450,688 -0.11(-0.81%)
May 06, 2004 13.52 13.52 13.15 13.31 762,778 -0.17(-1.28%)
May 05, 2004 13.32 13.61 13.31 13.49 140,429 +0.16(+1.18%)
May 04, 2004 13.18 13.55 13.12 13.33 184,260 +0.14(+1.03%)
May 03, 2004 13.35 13.39 13.06 13.19 293,674 -0.12(-0.93%)
Apr 30, 2004 13.33 13.44 13.04 13.32 269,121 +0.11(+0.84%)
Apr 29, 2004 13.30 13.50 13.00 13.21 255,659 -0.12(-0.87%)
Apr 28, 2004 13.40 13.51 13.24 13.32 227,013 -0.01(-0.06%)
Apr 27, 2004 13.45 13.55 13.26 13.33 230,244 -0.14(-1.01%)
Apr 26, 2004 13.60 13.60 13.24 13.47 158,521 -0.06(-0.46%)
Apr 23, 2004 13.71 13.73 13.37 13.53 169,829 -0.09(-0.70%)
Apr 22, 2004 13.21 13.84 13.21 13.62 259,536 +0.33(+2.52%)
Apr 21, 2004 13.11 13.30 12.81 13.29 297,766 +0.17(+1.26%)
Apr 20, 2004 13.43 13.56 13.11 13.12 194,706 -0.35(-2.60%)
Apr 19, 2004 13.24 13.48 13.05 13.47 279,674 +0.17(+1.30%)
Apr 16, 2004 13.22 13.51 13.15 13.30 264,274 +0.09(+0.66%)
Apr 15, 2004 13.31 13.31 12.90 13.21 1,077,130 -0.55(-4.02%)
Apr 14, 2004 13.76 13.85 13.41 13.77 684,164 -0.09(-0.68%)
Apr 13, 2004 14.38 14.42 13.76 13.86 248,659 -0.51(-3.53%)
Apr 12, 2004 14.23 14.37 14.15 14.37 122,875 +0.18(+1.25%)
Apr 08, 2004 14.51 14.51 14.16 14.19 137,845 -0.19(-1.35%)
Apr 07, 2004 14.51 14.57 14.18 14.39 213,982 -0.12(-0.85%)
Apr 06, 2004 14.65 14.65 14.51 14.51 261,905 -0.17(-1.15%)
Apr 05, 2004 14.46 14.69 14.39 14.68 265,890 +0.07(+0.48%)
Apr 02, 2004 14.37 14.61 14.30 14.61 268,905 +0.35(+2.43%)
Apr 01, 2004 14.21 14.40 14.15 14.26 209,567 +0.07(+0.52%)
Mar 31, 2004 14.31 14.31 14.03 14.19 190,937 -0.05(-0.38%)
Mar 30, 2004 13.82 14.24 13.82 14.24 189,429 +0.38(+2.77%)
Mar 29, 2004 13.80 13.97 13.77 13.86 331,797 +0.05(+0.39%)
Mar 26, 2004 13.89 13.96 13.74 13.80 399,104 -0.03(-0.24%)
Mar 25, 2004 14.24 14.49 13.78 13.84 803,701 -0.21(-1.53%)
Mar 24, 2004 14.29 14.30 13.95 14.05 793,470 -0.18(-1.28%)
Mar 23, 2004 14.07 14.48 13.91 14.23 321,782 +0.34(+2.47%)
Mar 22, 2004 14.06 14.11 13.78 13.89 206,983 -0.14(-1.00%)
Mar 19, 2004 14.24 14.30 14.03 14.03 193,736 -0.10(-0.70%)
Mar 18, 2004 14.30 14.44 14.10 14.13 171,767 -0.26(-1.78%)
Mar 17, 2004 14.34 14.51 14.27 14.39 254,044 +0.17(+1.19%)
Mar 16, 2004 14.55 14.67 14.21 14.22 294,213 -0.23(-1.57%)
Mar 15, 2004 14.81 14.86 14.44 14.44 199,336 -0.35(-2.34%)
Mar 12, 2004 14.45 14.79 14.44 14.79 163,367 +0.34(+2.37%)
Mar 11, 2004 14.46 14.74 14.44 14.45 160,244 -0.01(-0.09%)
Mar 10, 2004 14.75 14.91 14.46 14.46 193,629 -0.28(-1.93%)
Mar 09, 2004 14.96 14.96 14.74 14.75 201,060 -0.17(-1.11%)
Mar 08, 2004 15.08 15.15 14.89 14.91 227,444 -0.14(-0.93%)
Mar 05, 2004 15.06 15.16 14.90 15.05 299,813 +0.03(+0.22%)
Mar 04, 2004 14.81 15.05 14.74 15.02 141,291 +0.24(+1.62%)
Mar 03, 2004 14.92 14.92 14.65 14.78 191,798 -0.03(-0.20%)
Mar 02, 2004 14.68 14.86 14.66 14.81 294,751 +0.12(+0.84%)
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.