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 (%)
Jun 29, 2018 34.70 35.21 34.24 34.26 756,578 -0.49(-1.40%)
Jun 28, 2018 33.75 34.78 33.19 34.75 829,598 +0.89(+2.62%)
Jun 27, 2018 32.15 34.14 31.04 33.86 4,020,483 -1.60(-4.52%)
Jun 26, 2018 35.05 35.65 34.29 35.46 2,381,182 +0.62(+1.77%)
Jun 25, 2018 35.71 35.83 34.67 34.85 1,354,301 -0.62(-1.74%)
Jun 22, 2018 35.25 35.98 35.10 35.46 1,167,172 +0.31(+0.88%)
Jun 21, 2018 35.16 35.81 35.07 35.15 745,201 +0.08(+0.23%)
Jun 20, 2018 34.80 35.13 34.16 35.08 874,392 +0.27(+0.77%)
Jun 19, 2018 34.16 34.83 34.06 34.81 577,720 +0.53(+1.54%)
Jun 18, 2018 33.54 34.53 33.29 34.28 1,070,482 +0.66(+1.95%)
Jun 15, 2018 34.03 33.30 33.62 1,141,647 +0.32(+0.96%)
Jun 14, 2018 33.47 33.66 32.94 33.30 796,708 -0.17(-0.51%)
Jun 13, 2018 32.43 33.58 32.43 33.47 1,220,129 +1.02(+3.13%)
Jun 12, 2018 32.76 32.92 32.20 32.46 1,292,597 -0.23(-0.70%)
Jun 11, 2018 32.13 33.02 31.75 32.69 1,224,196 +0.95(+2.98%)
Jun 08, 2018 30.86 32.30 30.71 31.74 1,502,947 +0.91(+2.94%)
Jun 07, 2018 27.37 30.86 27.37 30.84 3,566,342 +4.35(+16.42%)
Jun 06, 2018 26.03 26.56 25.71 26.49 686,885 +0.62(+2.39%)
Jun 05, 2018 25.20 25.96 25.03 25.87 938,136 +0.64(+2.52%)
Jun 04, 2018 24.30 25.26 24.18 25.23 1,240,509 +0.93(+3.81%)
Jun 01, 2018 24.29 24.48 24.22 24.31 643,410 +0.14(+0.58%)
May 31, 2018 24.48 24.54 23.99 24.17 473,482 -0.29(-1.18%)
May 30, 2018 24.13 24.83 24.13 24.46 444,554 +0.16(+0.66%)
May 29, 2018 24.34 24.49 24.18 24.30 432,642 -0.09(-0.37%)
May 25, 2018 24.39 24.39 24.39 0 +0.04(+0.16%)
May 24, 2018 24.30 24.49 24.21 24.35 488,407 +0.06(+0.25%)
May 23, 2018 24.24 24.36 24.09 24.29 511,555 -0.21(-0.85%)
May 22, 2018 24.31 24.52 24.24 24.49 485,262 +0.20(+0.82%)
May 21, 2018 24.33 24.63 24.24 24.30 654,658 +0.10(+0.41%)
May 18, 2018 24.89 24.89 24.06 24.20 1,269,056 -0.63(-2.53%)
May 17, 2018 24.98 25.06 24.59 24.82 694,879 -0.22(-0.87%)
May 16, 2018 24.76 25.16 24.76 25.04 573,837 +0.36(+1.45%)
May 15, 2018 24.70 24.92 24.60 24.68 592,851 -0.06(-0.24%)
May 14, 2018 24.89 24.96 24.59 24.74 1,002,381 -0.03(-0.12%)
May 11, 2018 25.03 25.27 24.71 24.77 568,317 -0.21(-0.84%)
May 10, 2018 24.81 25.11 24.80 24.98 453,733 +0.16(+0.64%)
May 09, 2018 25.07 25.14 24.52 24.82 639,659 -0.33(-1.31%)
May 08, 2018 25.03 25.22 24.75 25.15 582,668 +0.09(+0.36%)
May 07, 2018 25.21 25.21 24.93 25.06 596,066 -0.01(-0.04%)
May 04, 2018 24.62 25.30 24.44 25.07 700,023 +0.41(+1.64%)
May 03, 2018 25.05 25.20 24.59 24.67 715,437 -0.46(-1.85%)
May 02, 2018 25.87 25.87 25.01 25.13 652,881 -0.87(-3.35%)
May 01, 2018 25.65 26.13 25.36 26.00 585,787 +0.38(+1.47%)
Apr 30, 2018 26.37 26.49 25.60 25.63 878,924 -0.58(-2.23%)
Apr 27, 2018 26.65 26.99 26.15 26.21 889,013 -0.39(-1.45%)
Apr 26, 2018 26.64 27.22 26.51 26.60 766,390 +0.16(+0.60%)
Apr 25, 2018 26.25 26.61 26.11 26.44 379,120 +0.20(+0.75%)
Apr 24, 2018 26.10 26.49 25.97 26.24 810,531 +0.26(+0.99%)
Apr 23, 2018 26.46 26.64 25.91 25.98 614,108 -0.44(-1.65%)
Apr 20, 2018 26.46 26.72 26.26 26.42 745,355 -0.13(-0.48%)
Apr 19, 2018 26.62 26.88 26.38 26.55 776,839 -0.08(-0.30%)
Apr 18, 2018 26.41 26.86 26.26 26.62 856,174 +0.34(+1.28%)
Apr 17, 2018 26.08 26.41 25.79 26.29 877,158 +0.27(+1.03%)
Apr 16, 2018 26.10 26.23 25.79 26.02 716,436 +0.08(+0.30%)
Apr 13, 2018 26.15 26.42 25.75 25.94 710,833 -0.03(-0.11%)
Apr 12, 2018 26.27 26.45 25.77 25.97 594,986 -0.14(-0.53%)
Apr 11, 2018 26.11 26.33 25.85 26.11 581,558 -0.05(-0.19%)
Apr 10, 2018 26.36 26.36 25.94 26.16 828,022 -0.02(-0.08%)
Apr 09, 2018 25.99 26.36 25.95 26.18 862,446 +0.24(+0.91%)
Apr 06, 2018 25.82 26.36 25.79 25.94 888,690 +0.04(+0.15%)
Apr 05, 2018 25.53 25.94 25.34 25.90 1,054,482 +0.40(+1.55%)
Apr 04, 2018 25.07 25.76 25.07 25.51 714,586 +0.19(+0.74%)
Apr 03, 2018 24.93 25.47 24.63 25.32 688,569 +0.48(+1.95%)
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.