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, 2012 9.620 9.648 9.230 9.406 643,833 -0.15(-1.55%)
Nov 29, 2012 9.555 9.713 9.277 9.555 651,979 +0.09(+0.98%)
Nov 28, 2012 9.360 9.481 9.174 9.462 454,615 +0.08(+0.89%)
Nov 27, 2012 9.165 9.462 9.128 9.379 655,682 +0.23(+2.54%)
Nov 26, 2012 9.035 9.253 8.979 9.146 461,450 +0.07(+0.82%)
Nov 23, 2012 9.119 9.128 8.998 9.072 187,133 -0.03(-0.31%)
Nov 21, 2012 9.063 9.100 8.951 9.100 404,999 +0.07(+0.72%)
Nov 20, 2012 8.970 9.091 8.896 9.035 468,762 +0.04(+0.41%)
Nov 19, 2012 8.747 9.017 8.747 8.998 531,117 +0.34(+3.97%)
Nov 16, 2012 8.608 8.719 8.496 8.654 526,264 +0.04(+0.43%)
Nov 15, 2012 8.589 8.640 8.413 8.617 443,903 +0.01(+0.11%)
Nov 14, 2012 8.951 9.007 8.599 8.608 470,093 -0.35(-3.94%)
Nov 13, 2012 8.961 9.100 8.840 8.961 453,543 -0.05(-0.52%)
Nov 12, 2012 9.063 9.119 8.989 9.007 439,032 +0.00(+0.00%)
Nov 09, 2012 8.951 9.137 8.851 9.007 431,386 +0.00(+0.00%)
Nov 08, 2012 9.007 9.119 8.886 9.007 1,137,986 -0.35(-3.77%)
Nov 07, 2012 9.499 9.592 9.286 9.360 414,286 -0.23(-2.37%)
Nov 06, 2012 9.444 9.666 9.444 9.588 409,034 +0.17(+1.82%)
Nov 05, 2012 9.286 9.472 9.211 9.416 560,962 +0.15(+1.60%)
Nov 02, 2012 9.416 9.564 9.235 9.267 606,861 -0.13(-1.38%)
Nov 01, 2012 9.277 9.397 9.119 9.397 430,001 +0.14(+1.50%)
Oct 31, 2012 9.323 9.416 9.156 9.258 539,494 -0.06(-0.60%)
Oct 26, 2012 9.277 9.314 9.314 9.314 423,442 +0.02(+0.20%)
Oct 25, 2012 9.211 9.314 9.119 9.295 411,987 +0.13(+1.42%)
Oct 24, 2012 9.221 9.230 9.063 9.165 397,791 -0.05(-0.50%)
Oct 23, 2012 9.091 9.267 8.914 9.211 436,446 +0.04(+0.40%)
Oct 19, 2012 9.592 9.592 8.989 9.174 1,021,427 -0.57(-5.82%)
Oct 18, 2012 9.694 9.806 9.518 9.741 929,253 +0.10(+1.06%)
Oct 17, 2012 9.314 9.732 9.007 9.639 1,923,201 +0.63(+7.01%)
Oct 16, 2012 8.998 9.097 8.886 9.007 516,216 +0.07(+0.73%)
Oct 15, 2012 9.044 9.044 8.784 8.942 639,659 -0.06(-0.62%)
Oct 12, 2012 8.747 9.100 8.561 8.998 893,197 -0.11(-1.22%)
Oct 11, 2012 9.379 9.406 9.091 9.109 464,461 -0.19(-2.00%)
Oct 10, 2012 9.341 9.462 9.221 9.295 515,649 -0.00(-0.05%)
Oct 09, 2012 9.620 9.704 9.277 9.300 425,668 -0.36(-3.70%)
Oct 08, 2012 9.425 9.732 9.239 9.657 649,380 +0.18(+1.86%)
Oct 05, 2012 9.620 9.713 9.444 9.481 553,155 -0.08(-0.87%)
Oct 04, 2012 9.583 9.620 9.453 9.564 328,631 +0.03(+0.29%)
Oct 03, 2012 9.583 9.722 9.416 9.537 319,433 +0.00(+0.00%)
Oct 02, 2012 9.722 9.824 9.518 9.537 374,297 -0.15(-1.53%)
Oct 01, 2012 9.583 9.694 9.455 9.685 389,875 +0.15(+1.56%)
Sep 28, 2012 9.601 9.629 9.462 9.537 231,131 -0.12(-1.25%)
Sep 27, 2012 9.567 9.806 9.567 9.657 386,183 +0.00(+0.00%)
Sep 26, 2012 9.778 9.936 9.648 9.657 614,771 -0.13(-1.28%)
Sep 25, 2012 9.741 10.06 9.611 9.783 899,931 +0.05(+0.52%)
Sep 24, 2012 9.620 9.759 9.509 9.732 536,133 +0.08(+0.82%)
Sep 21, 2012 9.499 9.704 9.425 9.653 1,961,302 +0.28(+3.02%)
Sep 20, 2012 9.425 9.499 9.239 9.369 361,714 -0.13(-1.41%)
Sep 19, 2012 9.527 9.555 9.393 9.503 384,460 -0.01(-0.06%)
Sep 18, 2012 9.509 9.518 9.332 9.509 273,501 +0.03(+0.29%)
Sep 17, 2012 9.397 9.499 9.260 9.481 318,955 +0.01(+0.10%)
Sep 14, 2012 9.472 9.546 8.924 9.472 384,953 +0.04(+0.39%)
Sep 13, 2012 9.360 9.694 9.295 9.434 574,288 -0.04(-0.39%)
Sep 12, 2012 9.369 9.518 9.230 9.472 325,176 +0.14(+1.49%)
Sep 11, 2012 9.286 9.369 9.212 9.332 619,552 +0.03(+0.30%)
Sep 10, 2012 9.295 9.444 9.170 9.304 611,761 -0.01(-0.10%)
Sep 07, 2012 9.277 9.341 8.970 9.314 490,260 +0.11(+1.21%)
Sep 06, 2012 9.072 9.239 9.044 9.202 986,000 +0.16(+1.75%)
Sep 05, 2012 9.119 9.286 8.942 9.044 1,674,831 -0.11(-1.22%)
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.