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 (%)
Mar 31, 2010 10.33 10.46 10.22 10.27 1,013,933 -0.08(-0.81%)
Mar 30, 2010 10.34 10.53 10.24 10.35 797,870 -0.01(-0.09%)
Mar 29, 2010 10.36 10.46 10.05 10.36 894,154 +0.00(+0.00%)
Mar 26, 2010 10.32 10.56 10.26 10.36 1,533,649 +0.06(+0.54%)
Mar 25, 2010 10.11 10.66 9.992 10.31 3,503,892 +0.20(+1.93%)
Mar 24, 2010 9.769 10.16 9.397 10.11 6,560,196 -0.28(-2.68%)
Mar 23, 2010 10.35 10.47 10.28 10.39 1,930,616 +0.07(+0.72%)
Mar 22, 2010 10.29 10.35 10.11 10.32 1,338,128 -0.07(-0.72%)
Mar 19, 2010 10.38 10.39 10.14 10.39 1,625,006 +0.04(+0.36%)
Mar 18, 2010 10.33 10.38 10.22 10.35 1,201,783 +0.04(+0.36%)
Mar 17, 2010 10.33 10.45 10.25 10.32 1,612,432 +0.03(+0.27%)
Mar 16, 2010 9.936 10.38 9.927 10.29 5,237,702 +0.55(+5.62%)
Mar 15, 2010 9.685 9.750 9.400 9.741 1,103,572 +0.08(+0.87%)
Mar 12, 2010 9.295 9.750 9.295 9.657 1,902,406 +0.14(+1.46%)
Mar 11, 2010 9.082 9.592 9.054 9.518 3,552,499 +0.34(+3.74%)
Mar 10, 2010 8.664 9.193 8.589 9.174 5,355,346 +0.84(+10.02%)
Mar 09, 2010 7.893 8.487 7.893 8.339 2,031,884 +0.40(+5.03%)
Mar 08, 2010 8.014 8.125 7.930 7.939 1,009,805 -0.06(-0.70%)
Mar 05, 2010 7.884 8.004 7.791 7.995 1,046,997 +0.17(+2.14%)
Mar 04, 2010 7.744 7.856 7.698 7.828 965,355 +0.06(+0.84%)
Mar 03, 2010 7.846 7.902 7.754 7.763 1,279,566 -0.06(-0.71%)
Mar 02, 2010 7.837 7.856 7.772 7.819 642,863 -0.04(-0.47%)
Mar 01, 2010 7.911 7.939 7.763 7.856 778,451 -0.03(-0.35%)
Feb 26, 2010 7.856 7.930 7.846 7.884 746,430 +0.14(+1.80%)
Feb 25, 2010 7.689 7.754 7.633 7.744 653,471 +0.01(+0.12%)
Feb 24, 2010 7.846 7.893 7.679 7.735 640,718 -0.07(-0.83%)
Feb 23, 2010 7.828 7.911 7.768 7.800 619,718 -0.03(-0.36%)
Feb 22, 2010 7.800 7.846 7.772 7.828 492,897 +0.03(+0.36%)
Feb 19, 2010 7.893 7.921 7.763 7.800 658,886 -0.09(-1.18%)
Feb 18, 2010 7.958 7.967 7.865 7.893 433,141 -0.05(-0.58%)
Feb 17, 2010 7.884 7.976 7.837 7.939 545,264 +0.10(+1.30%)
Feb 16, 2010 7.856 7.865 7.735 7.837 412,787 +0.07(+0.84%)
Feb 12, 2010 7.707 7.772 7.772 7.772 696,117 +0.02(+0.24%)
Feb 11, 2010 7.735 7.754 7.651 7.754 702,955 +0.02(+0.24%)
Feb 10, 2010 7.661 7.781 7.624 7.735 437,470 +0.03(+0.36%)
Feb 09, 2010 7.716 7.781 7.624 7.707 821,890 +0.08(+1.10%)
Feb 08, 2010 7.577 7.707 7.531 7.624 572,938 +0.02(+0.24%)
Feb 05, 2010 7.577 7.642 7.494 7.605 445,154 +0.03(+0.37%)
Feb 04, 2010 7.726 7.772 7.577 7.577 635,028 -0.19(-2.51%)
Feb 03, 2010 7.874 7.911 7.726 7.772 508,707 -0.10(-1.30%)
Feb 02, 2010 7.911 7.967 7.846 7.874 549,636 -0.06(-0.70%)
Feb 01, 2010 7.846 7.949 7.707 7.930 673,506 +0.10(+1.30%)
Jan 29, 2010 7.846 7.949 7.805 7.828 606,300 +0.00(+0.00%)
Jan 28, 2010 7.874 7.986 7.754 7.828 680,125 -0.07(-0.82%)
Jan 27, 2010 7.856 7.911 7.735 7.893 1,000,660 -0.02(-0.23%)
Jan 26, 2010 7.930 8.014 7.874 7.911 1,024,149 -0.04(-0.47%)
Jan 25, 2010 8.097 8.106 7.916 7.949 1,133,783 -0.10(-1.27%)
Jan 22, 2010 8.144 8.209 8.041 8.051 729,657 -0.08(-1.03%)
Jan 21, 2010 8.376 8.404 8.125 8.134 1,118,385 -0.20(-2.45%)
Jan 20, 2010 8.274 8.357 8.274 8.339 1,247,395 +0.02(+0.22%)
Jan 19, 2010 8.218 8.325 8.181 8.320 1,085,276 +0.15(+1.82%)
Jan 15, 2010 8.171 8.171 8.171 8.171 1,515,865 +0.06(+0.69%)
Jan 14, 2010 8.023 8.134 7.986 8.116 846,630 +0.08(+1.04%)
Jan 13, 2010 8.069 8.106 7.939 8.032 990,123 +0.03(+0.35%)
Jan 12, 2010 7.893 8.014 7.846 8.004 1,422,440 +0.08(+1.06%)
Jan 11, 2010 8.060 8.060 7.902 7.921 1,447,930 -0.07(-0.81%)
Jan 08, 2010 8.023 8.088 7.939 7.986 1,508,287 -0.07(-0.92%)
Jan 07, 2010 8.283 8.320 8.004 8.060 2,175,084 -0.21(-2.58%)
Jan 06, 2010 8.357 8.677 8.264 8.274 7,239,400 -1.24(-13.07%)
Jan 05, 2010 9.676 9.778 9.472 9.518 938,936 -0.04(-0.39%)
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.