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 27, 2015 30.41 30.41 29.63 29.71 780,327 -0.76(-2.48%)
Feb 26, 2015 30.51 30.63 30.31 30.47 393,631 +0.02(+0.06%)
Feb 25, 2015 30.62 30.70 30.36 30.45 637,017 -0.14(-0.44%)
Feb 24, 2015 30.10 30.94 30.08 30.58 817,604 +0.52(+1.73%)
Feb 23, 2015 30.73 30.98 29.81 30.07 673,581 -0.66(-2.16%)
Feb 20, 2015 30.61 30.80 30.35 30.73 495,058 +0.07(+0.24%)
Feb 19, 2015 30.63 30.89 30.50 30.66 586,339 +0.00(+0.00%)
Feb 18, 2015 29.74 30.74 29.74 30.66 868,369 +1.01(+3.40%)
Feb 17, 2015 29.65 29.75 29.32 29.65 466,963 +0.12(+0.41%)
Feb 13, 2015 29.76 29.52 29.52 29.52 797,878 -0.35(-1.16%)
Feb 12, 2015 28.70 30.00 28.29 29.87 1,291,603 +1.23(+4.31%)
Feb 11, 2015 28.55 29.11 28.49 28.64 674,070 +0.14(+0.49%)
Feb 10, 2015 28.40 28.88 28.13 28.50 1,127,642 +0.27(+0.96%)
Feb 09, 2015 29.17 29.17 28.21 28.23 537,430 -0.94(-3.24%)
Feb 06, 2015 28.78 29.34 28.54 29.17 722,830 +0.46(+1.59%)
Feb 05, 2015 28.95 29.19 28.53 28.71 516,779 -0.16(-0.55%)
Feb 04, 2015 28.00 29.22 27.78 28.87 1,288,832 +0.82(+2.92%)
Feb 03, 2015 28.14 28.42 27.88 28.05 972,402 +0.28(+1.02%)
Feb 02, 2015 28.34 28.49 27.09 27.77 1,262,659 -0.44(-1.57%)
Jan 30, 2015 28.99 29.03 28.16 28.21 814,527 -0.95(-3.26%)
Jan 29, 2015 28.72 29.16 28.53 29.16 579,129 +0.58(+2.02%)
Jan 28, 2015 29.07 29.07 28.51 28.58 559,627 -0.24(-0.84%)
Jan 27, 2015 28.48 28.96 28.46 28.82 518,192 +0.00(+0.00%)
Jan 26, 2015 29.17 29.19 28.67 28.82 729,637 -0.25(-0.87%)
Jan 23, 2015 29.01 29.38 28.86 29.08 742,269 +0.09(+0.32%)
Jan 22, 2015 29.01 29.15 28.71 28.98 891,421 +0.15(+0.52%)
Jan 21, 2015 29.12 29.12 28.59 28.83 670,827 -0.40(-1.37%)
Jan 20, 2015 29.82 29.96 28.82 29.23 883,692 -0.50(-1.69%)
Jan 16, 2015 29.25 29.82 29.13 29.74 576,730 +0.43(+1.46%)
Jan 15, 2015 29.65 29.77 28.68 29.31 1,054,223 -0.32(-1.07%)
Jan 14, 2015 29.52 29.76 28.22 29.63 1,551,848 -0.07(-0.25%)
Jan 13, 2015 29.11 29.88 28.86 29.70 2,156,440 +1.10(+3.85%)
Jan 12, 2015 28.57 29.05 28.40 28.60 1,371,250 +0.18(+0.62%)
Jan 09, 2015 28.75 28.81 27.73 28.42 1,489,465 -0.24(-0.85%)
Jan 08, 2015 27.88 29.02 27.84 28.67 2,014,250 +0.97(+3.50%)
Jan 07, 2015 27.68 29.44 27.21 27.70 5,585,817 +2.45(+9.71%)
Jan 06, 2015 25.41 25.77 24.84 25.25 2,002,237 +0.05(+0.18%)
Jan 05, 2015 25.95 26.09 25.13 25.20 1,762,743 -0.48(-1.85%)
Jan 02, 2015 25.52 25.93 25.40 25.67 637,870 +0.30(+1.18%)
Dec 31, 2014 25.53 25.38 25.38 25.38 522,257 -0.03(-0.11%)
Dec 30, 2014 25.45 25.82 25.25 25.40 474,626 -0.18(-0.69%)
Dec 29, 2014 24.99 25.77 24.84 25.58 830,419 +0.53(+2.12%)
Dec 26, 2014 25.06 25.27 24.88 25.05 432,771 +0.06(+0.22%)
Dec 24, 2014 25.33 24.99 24.99 24.99 329,214 -0.24(-0.96%)
Dec 23, 2014 25.00 25.34 24.84 25.24 444,369 +0.29(+1.16%)
Dec 22, 2014 24.35 25.07 24.15 24.95 953,061 +0.67(+2.76%)
Dec 19, 2014 24.84 25.04 24.18 24.28 1,267,514 -0.52(-2.10%)
Dec 18, 2014 24.90 25.15 24.43 24.80 1,085,633 +0.29(+1.18%)
Dec 17, 2014 24.63 24.68 24.23 24.51 1,018,812 -0.13(-0.53%)
Dec 16, 2014 25.33 25.34 24.39 24.64 587,857 -0.69(-2.72%)
Dec 15, 2014 25.43 25.58 24.88 25.33 770,860 -0.03(-0.11%)
Dec 12, 2014 24.86 25.57 24.52 25.36 607,767 +0.31(+1.25%)
Dec 11, 2014 24.62 25.64 24.38 25.05 865,043 +0.49(+1.99%)
Dec 10, 2014 25.18 25.32 24.51 24.56 657,568 -0.69(-2.73%)
Dec 09, 2014 25.00 25.45 24.59 25.25 565,018 -0.11(-0.44%)
Dec 08, 2014 25.73 25.90 25.02 25.36 630,352 -0.48(-1.84%)
Dec 05, 2014 25.39 25.91 25.20 25.83 735,129 +0.46(+1.80%)
Dec 04, 2014 25.53 25.53 24.98 25.38 648,007 +0.02(+0.07%)
Dec 03, 2014 25.93 26.07 25.27 25.36 533,868 -0.40(-1.56%)
Dec 02, 2014 25.52 26.07 25.43 25.76 1,547,386 +0.23(+0.91%)
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.