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, 2011 6.491 6.686 6.481 6.556 699,340 +0.33(+5.22%)
Nov 29, 2011 6.472 6.519 6.221 6.231 427,265 -0.23(-3.59%)
Nov 28, 2011 6.268 6.509 6.129 6.463 477,493 +0.40(+6.59%)
Nov 25, 2011 6.212 6.361 6.064 6.064 250,191 -0.16(-2.54%)
Nov 23, 2011 6.351 6.416 6.184 6.221 433,871 -0.18(-2.76%)
Nov 22, 2011 6.481 6.574 6.351 6.398 429,599 -0.08(-1.29%)
Nov 21, 2011 6.630 6.695 6.463 6.481 548,942 -0.23(-3.46%)
Nov 18, 2011 6.621 6.741 6.611 6.714 265,770 +0.08(+1.26%)
Nov 17, 2011 6.649 6.769 6.602 6.630 395,716 -0.03(-0.42%)
Nov 16, 2011 6.714 6.844 6.649 6.658 315,136 -0.14(-2.05%)
Nov 15, 2011 6.649 6.853 6.630 6.797 230,963 +0.12(+1.81%)
Nov 14, 2011 6.816 6.816 6.667 6.676 262,363 -0.16(-2.31%)
Nov 11, 2011 6.760 6.925 6.760 6.834 320,035 +0.13(+1.94%)
Nov 10, 2011 6.593 6.797 6.593 6.704 379,910 +0.00(+0.00%)
Nov 09, 2011 6.844 6.853 6.704 6.704 385,386 -0.34(-4.87%)
Nov 08, 2011 7.048 7.090 6.844 7.048 340,419 +0.05(+0.66%)
Nov 07, 2011 6.964 7.029 6.862 7.001 225,232 +0.04(+0.53%)
Nov 04, 2011 6.974 7.057 6.871 6.964 262,538 -0.07(-0.92%)
Nov 03, 2011 7.094 7.141 6.806 7.029 347,242 +0.04(+0.53%)
Nov 02, 2011 6.909 7.020 6.806 6.992 599,232 +0.17(+2.45%)
Nov 01, 2011 6.667 6.946 6.667 6.825 587,544 -0.06(-0.81%)
Oct 31, 2011 6.992 7.085 6.881 6.881 474,874 -0.25(-3.52%)
Oct 28, 2011 7.057 7.234 7.048 7.131 585,516 +0.04(+0.52%)
Oct 27, 2011 6.862 7.187 6.751 7.094 1,207,097 +0.45(+6.70%)
Oct 26, 2011 6.500 6.686 6.370 6.649 2,045,640 +0.25(+3.92%)
Oct 25, 2011 6.519 6.574 6.398 6.398 822,910 -0.19(-2.82%)
Oct 24, 2011 6.351 6.602 6.342 6.584 768,364 +0.26(+4.11%)
Oct 21, 2011 6.454 6.481 6.259 6.324 843,739 +0.03(+0.44%)
Oct 20, 2011 6.426 6.435 6.221 6.296 963,779 -0.11(-1.74%)
Oct 19, 2011 6.704 6.797 6.175 6.407 1,646,951 -0.39(-5.74%)
Oct 18, 2011 6.658 6.834 6.509 6.797 745,884 +0.19(+2.81%)
Oct 17, 2011 6.955 6.974 6.574 6.611 668,189 -0.43(-6.07%)
Oct 14, 2011 6.955 7.113 6.890 7.039 492,177 +0.20(+2.99%)
Oct 13, 2011 6.667 6.918 6.528 6.834 466,483 +0.12(+1.80%)
Oct 12, 2011 6.686 6.779 6.639 6.714 665,904 +0.06(+0.98%)
Oct 11, 2011 6.435 6.658 6.435 6.649 418,726 +0.16(+2.43%)
Oct 10, 2011 6.361 6.546 6.305 6.491 521,762 +0.25(+4.02%)
Oct 07, 2011 6.426 6.519 6.240 6.240 606,061 -0.14(-2.18%)
Oct 06, 2011 6.324 6.389 6.082 6.379 604,205 +0.18(+2.84%)
Oct 05, 2011 6.333 6.333 6.110 6.203 715,436 -0.10(-1.62%)
Oct 04, 2011 6.138 6.324 5.896 6.305 2,237,779 +0.01(+0.15%)
Oct 03, 2011 6.528 6.658 6.231 6.296 803,233 -0.27(-4.10%)
Sep 30, 2011 6.732 6.918 6.537 6.565 901,221 -0.28(-4.07%)
Sep 29, 2011 6.909 6.946 6.649 6.844 534,815 +0.11(+1.66%)
Sep 28, 2011 7.094 7.178 6.704 6.732 852,201 -0.36(-5.10%)
Sep 27, 2011 7.169 7.313 7.020 7.094 819,124 +0.08(+1.19%)
Sep 26, 2011 6.927 7.057 6.704 7.011 981,122 +0.14(+2.03%)
Sep 23, 2011 6.788 7.057 6.704 6.871 1,416,208 +0.08(+1.23%)
Sep 22, 2011 6.556 6.871 6.342 6.788 1,174,748 +0.04(+0.55%)
Sep 21, 2011 7.131 7.206 6.741 6.751 747,748 -0.37(-5.22%)
Sep 20, 2011 7.206 7.419 7.122 7.122 587,566 -0.07(-1.03%)
Sep 19, 2011 7.299 7.401 7.159 7.196 537,539 -0.21(-2.88%)
Sep 16, 2011 7.494 7.511 7.326 7.410 760,881 -0.04(-0.50%)
Sep 15, 2011 7.503 7.614 7.419 7.447 697,122 -0.01(-0.12%)
Sep 14, 2011 7.317 7.549 7.196 7.456 1,157,392 +0.23(+3.21%)
Sep 13, 2011 7.308 7.517 7.141 7.224 1,369,420 -0.02(-0.26%)
Sep 12, 2011 7.224 7.438 7.169 7.243 1,587,285 -0.06(-0.89%)
Sep 09, 2011 7.856 7.893 7.308 7.308 1,644,358 -0.62(-7.85%)
Sep 08, 2011 8.181 8.311 7.846 7.930 795,135 -0.33(-4.04%)
Sep 07, 2011 8.227 8.366 8.106 8.264 1,150,906 +0.11(+1.37%)
Sep 06, 2011 7.939 8.195 7.902 8.153 498,005 -0.07(-0.90%)
Sep 02, 2011 8.199 8.357 8.097 8.227 634,261 -0.16(-1.88%)
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.