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 (%)
Feb 28, 2007 20.07 20.20 19.72 20.12 1,052,828 +0.16(+0.79%)
Feb 27, 2007 20.36 20.58 19.86 19.96 1,128,445 -0.73(-3.54%)
Feb 26, 2007 20.74 20.74 20.61 20.70 459,232 +0.03(+0.13%)
Feb 23, 2007 20.62 20.73 20.43 20.67 384,194 -0.01(-0.04%)
Feb 22, 2007 20.72 20.74 20.43 20.68 426,403 -0.04(-0.18%)
Feb 21, 2007 20.61 20.81 20.47 20.72 638,802 +0.06(+0.27%)
Feb 20, 2007 20.49 20.79 20.35 20.66 581,977 +0.11(+0.54%)
Feb 16, 2007 20.64 20.64 20.35 20.55 390,236 -0.09(-0.45%)
Feb 15, 2007 20.58 20.70 20.42 20.64 335,504 +0.03(+0.14%)
Feb 14, 2007 20.61 20.80 20.55 20.61 325,815 +0.02(+0.09%)
Feb 13, 2007 20.38 20.75 20.37 20.60 611,455 +0.24(+1.19%)
Feb 12, 2007 20.55 20.55 20.12 20.35 516,650 -0.15(-0.72%)
Feb 09, 2007 20.74 20.84 20.34 20.50 427,115 -0.29(-1.38%)
Feb 08, 2007 20.81 20.84 20.63 20.79 557,232 -0.03(-0.13%)
Feb 07, 2007 20.76 20.85 20.62 20.82 1,057,943 +0.07(+0.36%)
Feb 06, 2007 20.68 20.83 20.47 20.74 1,033,931 +0.02(+0.09%)
Feb 05, 2007 20.97 21.00 20.63 20.73 1,020,731 -0.30(-1.41%)
Feb 02, 2007 20.89 21.11 20.81 21.02 556,888 +0.11(+0.53%)
Feb 01, 2007 20.73 20.95 20.65 20.91 912,383 +0.29(+1.40%)
Jan 31, 2007 20.36 20.71 20.24 20.62 677,269 +0.30(+1.46%)
Jan 30, 2007 20.39 20.48 20.25 20.33 565,447 -0.05(-0.23%)
Jan 29, 2007 20.35 20.73 20.28 20.37 673,343 -0.03(-0.14%)
Jan 26, 2007 20.61 20.72 20.30 20.40 538,546 -0.22(-1.08%)
Jan 25, 2007 21.08 21.12 20.48 20.62 610,009 -0.49(-2.33%)
Jan 24, 2007 21.05 21.18 20.94 21.12 464,400 +0.13(+0.62%)
Jan 23, 2007 20.62 21.18 20.61 20.99 1,061,763 +0.29(+1.39%)
Jan 22, 2007 20.74 20.84 20.59 20.70 760,192 -0.08(-0.40%)
Jan 19, 2007 20.74 20.88 20.58 20.78 655,350 +0.06(+0.27%)
Jan 18, 2007 20.76 20.81 20.59 20.73 762,426 -0.08(-0.40%)
Jan 17, 2007 20.86 20.94 20.74 20.81 676,979 -0.13(-0.62%)
Jan 16, 2007 21.04 21.18 20.85 20.94 772,181 -0.24(-1.14%)
Jan 12, 2007 21.05 21.20 20.89 21.18 493,861 +0.04(+0.18%)
Jan 11, 2007 20.89 21.25 20.87 21.14 1,736,725 +0.29(+1.38%)
Jan 10, 2007 20.95 21.00 20.64 20.86 1,150,092 -0.27(-1.27%)
Jan 09, 2007 20.83 21.15 20.83 21.13 724,940 +0.26(+1.25%)
Jan 08, 2007 20.73 21.00 20.36 20.87 914,649 +0.17(+0.81%)
Jan 05, 2007 20.84 20.88 20.58 20.70 1,452,594 -0.29(-1.37%)
Jan 04, 2007 21.51 21.51 20.24 20.99 2,335,653 -1.18(-5.32%)
Jan 03, 2007 22.32 22.70 21.79 22.17 1,509,131 -0.07(-0.33%)
Dec 29, 2006 22.62 22.82 22.18 22.24 409,143 -0.36(-1.60%)
Dec 28, 2006 22.57 22.89 22.46 22.60 213,268 -0.01(-0.04%)
Dec 27, 2006 22.37 22.98 22.30 22.61 366,937 +0.35(+1.59%)
Dec 26, 2006 22.03 22.30 22.03 22.26 224,889 +0.15(+0.67%)
Dec 22, 2006 22.22 22.22 21.96 22.11 262,368 -0.01(-0.04%)
Dec 21, 2006 22.19 22.30 22.04 22.12 311,403 -0.14(-0.63%)
Dec 20, 2006 22.17 22.32 22.17 22.26 250,589 +0.04(+0.17%)
Dec 19, 2006 22.01 22.33 22.01 22.22 482,163 +0.11(+0.50%)
Dec 18, 2006 22.01 22.29 22.00 22.11 701,953 +0.11(+0.51%)
Dec 15, 2006 22.11 22.25 21.98 22.00 960,262 -0.07(-0.34%)
Dec 14, 2006 21.79 22.17 21.79 22.07 565,954 +0.40(+1.84%)
Dec 13, 2006 21.64 21.88 21.57 21.67 373,015 +0.13(+0.60%)
Dec 12, 2006 21.61 21.66 21.40 21.54 413,567 -0.12(-0.56%)
Dec 11, 2006 21.76 21.82 21.53 21.66 384,765 -0.02(-0.09%)
Dec 08, 2006 21.62 21.79 21.41 21.68 458,205 +0.01(+0.04%)
Dec 07, 2006 21.75 21.91 21.55 21.67 289,946 -0.10(-0.47%)
Dec 06, 2006 21.91 21.91 21.65 21.78 409,773 -0.15(-0.68%)
Dec 05, 2006 22.04 22.07 21.76 21.92 584,776 +0.07(+0.30%)
Dec 04, 2006 21.58 22.09 21.52 21.86 552,893 +0.30(+1.38%)
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.