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 (%)
Jun 30, 2004 15.15 15.33 14.91 15.17 460,200 +0.16(+1.07%)
Jun 29, 2004 15.70 15.74 14.91 15.01 546,200 -0.45(-2.89%)
Jun 28, 2004 15.17 15.65 15.17 15.45 613,000 +0.20(+1.31%)
Jun 25, 2004 15.33 16.79 15.20 15.25 513,700 +0.01(+0.09%)
Jun 24, 2004 15.34 15.37 15.20 15.24 241,600 -0.03(-0.22%)
Jun 23, 2004 15.03 15.31 14.96 15.27 305,700 +0.17(+1.15%)
Jun 22, 2004 15.01 15.20 14.87 15.10 309,100 +0.07(+0.49%)
Jun 21, 2004 15.23 15.47 15.01 15.03 290,100 -0.19(-1.23%)
Jun 18, 2004 15.10 15.43 14.89 15.21 355,500 -0.05(-0.31%)
Jun 17, 2004 15.21 15.27 15.02 15.26 245,200 +0.04(+0.26%)
Jun 16, 2004 15.35 15.36 15.13 15.22 394,400 -0.03(-0.18%)
Jun 15, 2004 15.13 15.39 15.01 15.25 301,400 +0.24(+1.60%)
Jun 14, 2004 15.13 15.20 14.96 15.01 298,400 -0.09(-0.62%)
Jun 10, 2004 15.14 15.29 15.10 15.10 261,100 -0.11(-0.70%)
Jun 09, 2004 15.07 15.27 15.00 15.21 451,000 +0.17(+1.11%)
Jun 08, 2004 15.04 15.11 14.90 15.04 186,200 +0.01(+0.09%)
Jun 07, 2004 15.00 15.03 14.79 15.03 329,300 +0.20(+1.35%)
Jun 04, 2004 14.80 14.99 14.67 14.83 224,300 +0.25(+1.74%)
Jun 03, 2004 14.76 14.87 14.57 14.57 283,400 -0.33(-2.19%)
Jun 02, 2004 14.80 14.93 14.61 14.90 268,400 +0.23(+1.59%)
Jun 01, 2004 14.64 14.83 14.51 14.67 535,900 -0.15(-1.03%)
May 28, 2004 14.60 14.85 14.43 14.82 364,900 +0.29(+1.97%)
May 27, 2004 14.78 14.80 14.36 14.53 513,900 -0.22(-1.49%)
May 26, 2004 14.47 14.77 14.33 14.75 664,500 +0.26(+1.79%)
May 25, 2004 13.91 14.49 13.82 14.49 667,200 +0.47(+3.33%)
May 24, 2004 13.99 14.09 13.62 14.03 516,000 +0.32(+2.30%)
May 21, 2004 13.64 13.77 13.55 13.71 267,500 +0.04(+0.26%)
May 20, 2004 13.93 13.95 13.46 13.68 232,700 -0.16(-1.19%)
May 19, 2004 14.00 14.08 13.84 13.84 332,500 -0.07(-0.51%)
May 18, 2004 13.77 14.00 13.67 13.91 261,200 +0.16(+1.16%)
May 17, 2004 13.56 13.81 13.43 13.75 366,800 +0.08(+0.62%)
May 14, 2004 13.40 14.01 13.40 13.67 867,900 +0.18(+1.32%)
May 13, 2004 14.14 14.22 13.44 13.49 626,400 -0.76(-5.33%)
May 12, 2004 14.31 14.37 13.80 14.25 375,400 -0.04(-0.28%)
May 11, 2004 14.16 14.31 13.99 14.29 508,500 +0.27(+1.90%)
May 10, 2004 14.10 14.37 13.97 14.02 438,200 -0.20(-1.41%)
May 07, 2004 14.36 14.52 14.20 14.22 418,500 -0.12(-0.81%)
May 06, 2004 14.56 14.56 14.16 14.34 708,300 -0.19(-1.29%)
May 05, 2004 14.35 14.65 14.34 14.52 130,400 +0.17(+1.18%)
May 04, 2004 14.20 14.59 14.13 14.36 171,100 +0.15(+1.03%)
May 03, 2004 14.38 14.42 14.06 14.21 272,700 -0.13(-0.93%)
Apr 30, 2004 14.35 14.47 14.04 14.34 249,900 +0.12(+0.84%)
Apr 29, 2004 14.32 14.54 14.00 14.22 237,400 -0.12(-0.87%)
Apr 28, 2004 14.44 14.55 14.26 14.35 210,800 -0.01(-0.06%)
Apr 27, 2004 14.49 14.59 14.28 14.36 213,800 -0.15(-1.01%)
Apr 26, 2004 14.64 14.65 14.26 14.50 147,200 -0.07(-0.46%)
Apr 23, 2004 14.77 14.78 14.40 14.57 157,700 -0.10(-0.70%)
Apr 22, 2004 14.22 14.91 14.22 14.67 241,000 +0.36(+2.52%)
Apr 21, 2004 14.12 14.32 13.80 14.31 276,500 +0.18(+1.26%)
Apr 20, 2004 14.47 14.60 14.12 14.13 180,800 -0.38(-2.60%)
Apr 19, 2004 14.25 14.52 14.06 14.51 259,700 +0.19(+1.30%)
Apr 16, 2004 14.24 14.55 14.16 14.32 245,400 +0.09(+0.66%)
Apr 15, 2004 14.33 14.33 13.89 14.23 1,000,200 -0.60(-4.02%)
Apr 14, 2004 14.81 14.92 14.44 14.83 635,300 -0.10(-0.68%)
Apr 13, 2004 15.49 15.52 14.82 14.93 230,900 -0.55(-3.53%)
Apr 12, 2004 15.33 15.48 15.24 15.48 114,100 +0.19(+1.25%)
Apr 08, 2004 15.63 15.63 15.25 15.28 128,000 -0.21(-1.35%)
Apr 07, 2004 15.62 15.69 15.27 15.49 198,700 -0.13(-0.85%)
Apr 06, 2004 15.78 15.78 15.63 15.63 243,200 -0.18(-1.15%)
Apr 05, 2004 15.57 15.82 15.50 15.81 246,900 +0.08(+0.48%)
Apr 02, 2004 15.47 15.73 15.40 15.73 249,700 +0.37(+2.43%)
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.