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 31, 2005 21.20 21.30 21.01 21.05 244,071 -0.06(-0.29%)
May 27, 2005 20.94 21.11 20.81 21.11 183,179 +0.22(+1.04%)
May 26, 2005 20.73 20.97 20.59 20.89 387,118 +0.25(+1.20%)
May 25, 2005 20.49 20.68 20.21 20.65 518,334 +0.14(+0.66%)
May 24, 2005 20.47 20.53 20.28 20.51 364,212 +0.10(+0.49%)
May 23, 2005 20.06 20.57 19.95 20.41 454,082 +0.41(+2.07%)
May 20, 2005 20.15 20.18 19.70 20.00 225,138 -0.13(-0.65%)
May 19, 2005 20.15 20.24 19.93 20.13 527,073 +0.02(+0.12%)
May 18, 2005 19.31 20.10 19.21 20.10 497,319 +0.92(+4.81%)
May 17, 2005 19.35 19.35 18.85 19.18 322,652 -0.12(-0.61%)
May 16, 2005 19.02 19.41 18.96 19.30 292,160 +0.23(+1.20%)
May 13, 2005 19.25 19.31 18.99 19.07 251,101 -0.19(-0.96%)
May 12, 2005 19.35 19.47 19.07 19.25 272,361 -0.07(-0.38%)
May 11, 2005 19.62 19.62 19.01 19.33 399,022 -0.22(-1.11%)
May 10, 2005 19.72 19.74 19.46 19.54 285,167 -0.24(-1.19%)
May 09, 2005 20.01 20.09 19.72 19.78 316,550 -0.25(-1.24%)
May 06, 2005 20.17 20.37 19.82 20.03 233,535 -0.01(-0.06%)
May 05, 2005 19.90 20.04 19.72 20.04 297,047 +0.15(+0.78%)
May 04, 2005 19.76 19.95 19.60 19.88 438,223 +0.07(+0.38%)
May 03, 2005 19.66 20.14 19.66 19.81 286,348 +0.04(+0.19%)
May 02, 2005 19.72 20.04 19.65 19.77 337,749 -0.06(-0.31%)
Apr 29, 2005 19.99 19.99 19.56 19.83 395,152 +0.00(+0.00%)
Apr 28, 2005 20.17 20.21 19.79 19.83 342,443 -0.46(-2.29%)
Apr 27, 2005 20.00 20.49 19.83 20.30 405,853 +0.25(+1.23%)
Apr 26, 2005 20.33 20.44 20.00 20.05 249,078 -0.20(-0.98%)
Apr 25, 2005 20.12 20.29 20.00 20.25 191,085 +0.09(+0.43%)
Apr 22, 2005 20.21 20.22 20.03 20.16 277,329 -0.04(-0.20%)
Apr 21, 2005 20.06 20.39 19.96 20.20 448,093 +0.18(+0.88%)
Apr 20, 2005 20.71 20.74 20.01 20.03 641,228 -0.56(-2.71%)
Apr 19, 2005 20.27 20.71 20.02 20.58 361,332 +0.36(+1.78%)
Apr 18, 2005 19.92 20.30 19.79 20.22 418,077 +0.17(+0.86%)
Apr 15, 2005 20.37 20.45 19.95 20.05 399,223 -0.40(-1.97%)
Apr 14, 2005 20.48 20.95 20.35 20.45 839,339 +0.10(+0.49%)
Apr 13, 2005 20.13 20.69 20.04 20.35 607,390 +0.15(+0.73%)
Apr 12, 2005 20.01 20.40 19.72 20.21 380,233 +0.25(+1.27%)
Apr 11, 2005 19.88 20.00 19.30 19.95 364,705 +0.07(+0.34%)
Apr 08, 2005 20.29 20.38 19.88 19.88 260,473 -0.38(-1.86%)
Apr 07, 2005 20.17 20.32 19.91 20.26 315,041 +0.15(+0.77%)
Apr 06, 2005 20.17 20.30 20.07 20.11 392,007 +0.04(+0.22%)
Apr 05, 2005 20.07 20.18 19.95 20.06 385,995 +0.04(+0.19%)
Apr 04, 2005 20.33 20.60 19.83 20.03 711,581 -0.37(-1.79%)
Apr 01, 2005 20.71 20.92 20.30 20.39 610,706 -0.28(-1.38%)
Mar 31, 2005 21.12 21.13 20.51 20.68 453,285 -0.49(-2.31%)
Mar 30, 2005 20.57 21.22 20.57 21.17 535,840 +0.68(+3.32%)
Mar 29, 2005 20.52 21.04 20.30 20.48 366,623 -0.04(-0.21%)
Mar 28, 2005 20.82 20.82 20.47 20.53 459,457 -0.20(-0.96%)
Mar 24, 2005 20.61 21.05 20.56 20.73 375,860 +0.09(+0.42%)
Mar 23, 2005 21.17 21.17 19.65 20.64 1,369,114 -0.30(-1.45%)
Mar 22, 2005 20.84 21.14 20.80 20.94 582,116 +0.03(+0.15%)
Mar 21, 2005 20.99 21.13 20.79 20.91 500,414 -0.07(-0.35%)
Mar 18, 2005 21.26 21.41 20.56 20.99 929,252 -0.13(-0.62%)
Mar 17, 2005 21.20 21.36 21.04 21.12 276,412 -0.04(-0.18%)
Mar 16, 2005 21.48 21.48 21.04 21.15 371,853 -0.27(-1.27%)
Mar 15, 2005 21.76 21.80 21.33 21.43 659,486 -0.24(-1.09%)
Mar 14, 2005 22.04 22.31 21.63 21.66 793,095 -0.30(-1.35%)
Mar 11, 2005 21.88 22.09 21.78 21.96 331,854 +0.25(+1.14%)
Mar 10, 2005 21.57 21.88 21.47 21.71 436,523 +0.04(+0.20%)
Mar 09, 2005 21.69 21.80 21.49 21.67 376,605 -0.09(-0.43%)
Mar 08, 2005 21.95 21.95 21.69 21.76 262,040 -0.05(-0.23%)
Mar 07, 2005 21.53 21.98 21.52 21.81 299,875 +0.22(+1.03%)
Mar 04, 2005 21.21 21.82 21.05 21.59 990,987 -0.34(-1.55%)
Mar 03, 2005 21.73 22.04 21.56 21.93 423,992 +0.35(+1.64%)
Mar 02, 2005 21.83 21.84 21.39 21.57 454,201 -0.25(-1.16%)
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.