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 (%)
Jan 31, 2011 9.007 9.054 8.831 8.905 781,259 -0.05(-0.52%)
Jan 28, 2011 9.425 9.555 8.951 8.951 1,173,905 -0.50(-5.30%)
Jan 27, 2011 9.286 9.537 9.128 9.453 839,731 +0.13(+1.39%)
Jan 26, 2011 9.444 9.629 9.304 9.323 1,000,680 -0.07(-0.69%)
Jan 25, 2011 9.388 9.574 9.304 9.388 792,133 -0.07(-0.79%)
Jan 24, 2011 9.490 9.564 9.406 9.462 687,815 -0.05(-0.56%)
Jan 21, 2011 9.583 9.611 9.425 9.516 592,025 -0.02(-0.22%)
Jan 20, 2011 9.555 9.824 9.518 9.537 684,408 -0.08(-0.87%)
Jan 19, 2011 9.964 9.964 9.425 9.620 1,177,674 -0.31(-3.15%)
Jan 18, 2011 9.769 10.03 9.621 9.933 1,006,192 +0.12(+1.21%)
Jan 14, 2011 10.06 10.18 9.750 9.815 1,193,088 -0.29(-2.85%)
Jan 13, 2011 10.35 10.35 10.06 10.10 782,708 -0.31(-2.94%)
Jan 12, 2011 10.31 10.41 10.21 10.41 965,533 +0.20(+1.91%)
Jan 11, 2011 10.41 10.45 10.17 10.21 687,543 -0.12(-1.17%)
Jan 10, 2011 10.14 10.44 10.00 10.34 1,008,303 +0.10(+1.00%)
Jan 07, 2011 10.45 10.45 9.848 10.23 1,028,625 -0.16(-1.52%)
Jan 06, 2011 10.53 10.71 10.32 10.39 1,329,020 -0.11(-1.06%)
Jan 05, 2011 9.954 10.58 9.685 10.50 4,260,951 +1.12(+11.98%)
Jan 04, 2011 9.434 9.519 9.277 9.379 2,207,273 +0.02(+0.20%)
Jan 03, 2011 9.546 9.574 9.332 9.360 704,177 -0.04(-0.40%)
Dec 31, 2010 9.397 9.527 9.341 9.397 416,924 +0.00(+0.00%)
Dec 30, 2010 9.369 9.499 9.286 9.397 514,569 +0.00(+0.00%)
Dec 29, 2010 9.629 9.648 9.360 9.397 953,905 -0.23(-2.41%)
Dec 28, 2010 9.954 10.06 9.592 9.629 442,477 -0.33(-3.36%)
Dec 27, 2010 10.04 10.05 9.861 9.964 453,957 -0.14(-1.38%)
Dec 23, 2010 10.11 10.17 10.05 10.10 479,284 -0.02(-0.18%)
Dec 22, 2010 10.16 10.21 9.982 10.12 590,053 +0.01(+0.09%)
Dec 21, 2010 10.01 10.21 9.973 10.11 1,201,555 +0.18(+1.78%)
Dec 20, 2010 9.694 9.978 9.694 9.936 849,539 +0.24(+2.49%)
Dec 17, 2010 9.230 9.769 9.193 9.694 3,102,873 +0.79(+8.86%)
Dec 16, 2010 8.803 9.044 8.678 8.905 423,003 +0.08(+0.95%)
Dec 15, 2010 8.877 9.128 8.784 8.822 581,142 -0.06(-0.73%)
Dec 14, 2010 8.979 9.026 8.886 8.886 480,592 -0.10(-1.14%)
Dec 13, 2010 9.082 9.156 8.989 8.989 268,358 -0.09(-0.95%)
Dec 10, 2010 9.211 9.277 9.063 9.075 646,698 -0.15(-1.59%)
Dec 09, 2010 9.379 9.379 9.174 9.221 414,491 -0.07(-0.80%)
Dec 08, 2010 9.267 9.379 9.174 9.295 477,282 +0.06(+0.65%)
Dec 07, 2010 9.286 9.406 9.202 9.235 515,759 +0.01(+0.13%)
Dec 06, 2010 8.794 9.249 8.654 9.223 768,124 +0.40(+4.55%)
Dec 03, 2010 8.868 8.956 8.757 8.822 796,953 -0.07(-0.84%)
Dec 02, 2010 8.896 8.998 8.766 8.896 851,810 +0.03(+0.31%)
Dec 01, 2010 8.775 8.896 8.710 8.868 1,279,577 +0.18(+2.03%)
Nov 30, 2010 8.626 8.738 8.487 8.691 2,226,698 +0.02(+0.21%)
Nov 29, 2010 8.236 8.691 8.218 8.673 1,373,426 +0.36(+4.36%)
Nov 26, 2010 8.311 8.404 8.228 8.311 542,643 -0.06(-0.67%)
Nov 24, 2010 8.274 8.366 8.366 8.366 952,229 +0.14(+1.69%)
Nov 23, 2010 8.181 8.274 8.125 8.227 601,217 -0.05(-0.56%)
Nov 22, 2010 8.246 8.366 8.185 8.274 1,181,850 +0.02(+0.22%)
Nov 19, 2010 8.125 8.283 8.060 8.255 1,553,455 +0.12(+1.48%)
Nov 18, 2010 8.218 8.274 8.079 8.134 704,979 +0.01(+0.11%)
Nov 17, 2010 8.199 8.283 8.116 8.125 805,661 -0.07(-0.91%)
Nov 16, 2010 8.227 8.385 8.116 8.199 754,129 -0.07(-0.90%)
Nov 15, 2010 8.366 8.422 8.236 8.274 549,989 -0.06(-0.67%)
Nov 12, 2010 8.496 8.636 8.244 8.329 711,324 -0.27(-3.13%)
Nov 11, 2010 8.561 8.691 8.515 8.599 541,292 -0.06(-0.75%)
Nov 10, 2010 8.636 8.664 8.469 8.664 601,819 +0.02(+0.21%)
Nov 09, 2010 8.645 8.775 8.599 8.645 1,104,968 +0.01(+0.11%)
Nov 08, 2010 8.719 8.794 8.589 8.636 837,628 -0.11(-1.27%)
Nov 05, 2010 8.729 8.868 8.719 8.747 1,061,406 +0.06(+0.64%)
Nov 04, 2010 8.617 8.822 8.589 8.691 1,087,994 +0.22(+2.63%)
Nov 03, 2010 8.469 8.673 8.450 8.469 924,967 +0.06(+0.66%)
Nov 02, 2010 8.357 8.431 8.236 8.413 905,636 +0.08(+1.00%)
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.