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, 2015 27.34 27.52 27.09 27.43 699,189 +0.10(+0.38%)
Nov 27, 2015 27.37 27.54 27.05 27.33 278,630 +0.01(+0.05%)
Nov 25, 2015 26.91 27.31 27.31 27.31 597,065 +0.43(+1.60%)
Nov 24, 2015 26.70 26.90 26.29 26.88 590,425 -0.08(-0.28%)
Nov 23, 2015 26.15 27.05 26.03 26.96 816,489 +0.86(+3.29%)
Nov 20, 2015 25.73 26.22 25.68 26.10 475,708 +0.34(+1.32%)
Nov 19, 2015 25.96 26.08 25.67 25.76 780,845 -0.14(-0.55%)
Nov 18, 2015 25.45 25.94 25.26 25.90 587,492 +0.45(+1.78%)
Nov 17, 2015 26.08 26.48 25.41 25.45 665,519 -0.52(-2.00%)
Nov 16, 2015 25.39 26.39 25.25 25.97 1,019,581 +0.50(+1.96%)
Nov 13, 2015 25.85 26.00 25.26 25.47 750,318 -0.52(-2.00%)
Nov 12, 2015 26.52 26.79 25.97 25.99 649,482 -0.79(-2.96%)
Nov 11, 2015 26.41 27.09 26.21 26.78 821,422 +0.47(+1.79%)
Nov 10, 2015 26.25 26.76 25.89 26.31 755,165 +0.04(+0.14%)
Nov 09, 2015 27.09 27.18 25.71 26.27 1,266,740 -0.69(-2.56%)
Nov 06, 2015 26.21 27.44 25.90 26.96 2,407,031 +0.59(+2.22%)
Nov 05, 2015 26.99 27.07 26.06 26.37 856,558 -0.55(-2.06%)
Nov 04, 2015 27.40 27.46 26.87 26.93 855,254 -0.31(-1.14%)
Nov 03, 2015 27.46 27.79 27.19 27.24 808,572 -0.28(-1.03%)
Nov 02, 2015 26.72 27.91 26.72 27.52 1,397,823 +0.69(+2.56%)
Oct 30, 2015 27.46 28.08 26.81 26.83 1,266,287 -0.55(-2.03%)
Oct 29, 2015 27.86 28.09 27.35 27.39 875,185 -0.75(-2.67%)
Oct 28, 2015 27.27 28.20 27.22 28.14 1,222,951 +1.06(+3.92%)
Oct 27, 2015 27.32 27.76 26.89 27.08 915,286 -0.50(-1.81%)
Oct 26, 2015 25.90 27.79 25.76 27.58 2,027,630 +1.50(+5.73%)
Oct 23, 2015 26.26 26.50 25.86 26.08 894,984 +0.04(+0.14%)
Oct 22, 2015 26.48 26.48 24.97 26.04 1,916,967 -0.16(-0.61%)
Oct 21, 2015 27.02 27.13 25.87 26.20 2,565,218 -0.77(-2.86%)
Oct 20, 2015 26.76 27.88 26.45 26.98 5,069,102 +1.95(+7.78%)
Oct 19, 2015 24.68 25.20 24.51 25.03 1,703,442 +0.49(+1.99%)
Oct 16, 2015 24.59 24.82 24.44 24.54 1,379,802 +0.10(+0.42%)
Oct 15, 2015 23.57 24.46 23.52 24.44 1,159,699 +0.90(+3.84%)
Oct 14, 2015 23.81 24.07 23.24 23.53 910,032 -0.23(-0.95%)
Oct 13, 2015 23.64 24.17 23.64 23.76 764,755 +0.04(+0.16%)
Oct 12, 2015 23.84 24.07 23.56 23.72 680,278 -0.15(-0.63%)
Oct 09, 2015 23.28 24.00 23.11 23.87 1,025,267 +0.60(+2.59%)
Oct 08, 2015 22.89 23.53 22.86 23.27 992,094 +0.21(+0.90%)
Oct 07, 2015 22.67 23.11 22.22 23.06 1,175,042 +0.30(+1.32%)
Oct 06, 2015 23.02 23.22 22.74 22.76 646,746 -0.32(-1.38%)
Oct 05, 2015 22.74 23.21 22.71 23.08 1,066,631 +0.11(+0.49%)
Oct 02, 2015 21.82 23.04 21.50 22.97 1,775,527 +1.03(+4.72%)
Oct 01, 2015 21.77 22.59 21.64 21.94 1,587,618 +0.36(+1.66%)
Sep 30, 2015 21.76 21.85 21.36 21.58 1,853,747 +0.06(+0.26%)
Sep 29, 2015 22.30 22.43 21.41 21.52 1,514,231 -0.56(-2.55%)
Sep 28, 2015 22.99 23.18 21.95 22.09 955,545 -0.98(-4.24%)
Sep 25, 2015 23.33 23.55 22.98 23.06 1,055,686 -0.03(-0.12%)
Sep 24, 2015 23.08 23.34 22.66 23.09 1,045,869 -0.28(-1.21%)
Sep 23, 2015 23.21 23.50 23.18 23.37 798,734 +0.13(+0.57%)
Sep 22, 2015 23.03 23.37 23.00 23.24 1,213,725 -0.04(-0.16%)
Sep 21, 2015 23.83 23.97 23.18 23.28 1,064,723 +0.05(+0.20%)
Sep 18, 2015 23.24 23.58 22.98 23.23 1,427,447 -0.26(-1.12%)
Sep 17, 2015 22.60 23.67 22.31 23.50 2,130,788 +0.89(+3.95%)
Sep 16, 2015 23.74 23.84 22.55 22.60 3,844,999 -1.19(-5.02%)
Sep 15, 2015 25.98 26.01 23.46 23.80 5,333,844 -2.18(-8.40%)
Sep 14, 2015 26.10 26.29 25.88 25.98 640,825 -0.08(-0.29%)
Sep 11, 2015 25.52 26.05 25.48 26.05 473,924 +0.45(+1.76%)
Sep 10, 2015 25.73 26.31 25.53 25.60 779,073 -0.25(-0.98%)
Sep 09, 2015 26.36 26.39 25.81 25.86 619,712 -0.20(-0.76%)
Sep 08, 2015 26.05 26.19 25.89 26.05 1,091,958 +0.38(+1.46%)
Sep 04, 2015 25.39 25.68 25.68 25.68 801,702 -0.03(-0.11%)
Sep 03, 2015 25.83 26.08 25.62 25.71 743,179 +0.04(+0.15%)
Sep 02, 2015 25.57 25.72 25.21 25.67 871,171 +0.40(+1.60%)
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.