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 (%)
Jul 31, 2009 10.03 10.35 10.00 10.24 482,607 +0.14(+1.38%)
Jul 30, 2009 9.954 10.21 9.843 10.10 543,404 +0.32(+3.23%)
Jul 29, 2009 9.964 10.03 9.750 9.787 335,433 -0.30(-2.95%)
Jul 28, 2009 9.546 10.11 9.439 10.08 738,589 +0.46(+4.73%)
Jul 27, 2009 9.666 9.732 9.406 9.629 415,865 -0.12(-1.24%)
Jul 24, 2009 9.193 9.750 9.128 9.750 1,059,353 +0.45(+4.79%)
Jul 23, 2009 9.202 9.397 9.063 9.304 656,344 +0.07(+0.70%)
Jul 22, 2009 9.230 9.518 9.146 9.239 295,428 -0.07(-0.70%)
Jul 21, 2009 9.499 9.518 9.146 9.304 300,571 -0.18(-1.86%)
Jul 20, 2009 9.249 9.490 9.082 9.481 581,860 +0.29(+3.13%)
Jul 17, 2009 9.277 9.277 9.026 9.193 538,476 -0.06(-0.60%)
Jul 16, 2009 9.174 9.295 9.128 9.249 380,616 -0.03(-0.30%)
Jul 15, 2009 9.286 9.295 9.119 9.277 677,596 +0.10(+1.11%)
Jul 14, 2009 8.896 9.184 8.719 9.174 778,853 +0.29(+3.24%)
Jul 13, 2009 8.710 8.924 8.506 8.886 548,889 +0.20(+2.35%)
Jul 10, 2009 8.561 8.775 8.506 8.682 516,760 +0.04(+0.43%)
Jul 09, 2009 8.840 8.868 8.599 8.645 604,068 -0.12(-1.38%)
Jul 08, 2009 8.682 8.886 8.543 8.766 861,058 +0.11(+1.29%)
Jul 07, 2009 8.970 8.970 8.654 8.654 500,464 -0.33(-3.72%)
Jul 06, 2009 9.091 9.146 8.729 8.989 740,887 -0.17(-1.83%)
Jul 02, 2009 9.406 9.406 8.691 9.156 688,407 -0.39(-4.09%)
Jul 01, 2009 9.416 9.611 9.295 9.546 660,880 +0.23(+2.49%)
Jun 30, 2009 9.434 9.518 9.221 9.314 667,818 -0.11(-1.18%)
Jun 29, 2009 9.406 9.629 9.100 9.425 763,644 +0.01(+0.10%)
Jun 26, 2009 9.035 9.509 9.035 9.416 1,612,361 +0.35(+3.89%)
Jun 25, 2009 9.017 9.249 8.859 9.063 1,386,617 -0.05(-0.51%)
Jun 24, 2009 8.645 9.472 8.543 9.109 4,509,229 +0.94(+11.48%)
Jun 23, 2009 8.376 8.626 8.125 8.171 2,499,127 +0.28(+3.53%)
Jun 22, 2009 8.227 8.292 7.744 7.893 1,589,666 -0.37(-4.49%)
Jun 19, 2009 8.255 8.385 8.181 8.264 663,655 +0.16(+1.95%)
Jun 18, 2009 8.116 8.301 8.069 8.106 382,785 -0.03(-0.34%)
Jun 17, 2009 7.976 8.283 7.884 8.134 776,134 +0.19(+2.34%)
Jun 16, 2009 8.320 8.348 7.893 7.949 581,613 -0.27(-3.28%)
Jun 15, 2009 8.134 8.255 8.014 8.218 757,166 +0.01(+0.11%)
Jun 12, 2009 8.153 8.301 8.032 8.209 611,010 +0.01(+0.11%)
Jun 11, 2009 8.552 8.580 8.181 8.199 1,168,880 -0.37(-4.33%)
Jun 10, 2009 8.794 8.803 8.357 8.571 951,970 -0.20(-2.22%)
Jun 09, 2009 8.812 8.933 8.616 8.766 590,589 +0.00(+0.00%)
Jun 08, 2009 8.729 9.035 8.617 8.766 457,258 -0.26(-2.88%)
Jun 05, 2009 9.193 9.286 8.961 9.026 591,132 -0.11(-1.22%)
Jun 04, 2009 8.868 9.165 8.691 9.137 728,438 +0.31(+3.47%)
Jun 03, 2009 8.951 9.054 8.738 8.831 790,482 -0.18(-1.96%)
Jun 02, 2009 9.193 9.425 8.580 9.007 2,174,378 -0.33(-3.58%)
Jun 01, 2009 8.905 9.416 8.822 9.341 747,453 +0.58(+6.68%)
May 29, 2009 8.311 8.766 8.171 8.757 1,291,492 +0.49(+5.96%)
May 28, 2009 8.283 8.478 7.994 8.264 616,687 +0.04(+0.45%)
May 27, 2009 8.236 8.515 8.088 8.227 496,109 -0.09(-1.12%)
May 26, 2009 7.846 8.357 7.846 8.320 1,382,450 +0.42(+5.29%)
May 22, 2009 8.218 8.218 7.884 7.902 643,398 -0.24(-2.96%)
May 21, 2009 8.357 8.371 7.986 8.144 894,375 -0.32(-3.73%)
May 20, 2009 8.524 8.794 8.413 8.459 775,788 -0.03(-0.33%)
May 19, 2009 8.404 8.664 8.320 8.487 433,920 +0.00(+0.00%)
May 18, 2009 7.995 8.617 7.995 8.487 886,435 +0.12(+1.44%)
May 15, 2009 8.292 8.543 8.171 8.366 755,891 -0.01(-0.11%)
May 14, 2009 8.134 8.580 8.079 8.376 858,964 +0.24(+2.97%)
May 13, 2009 8.190 8.274 7.939 8.134 1,146,604 -0.17(-2.01%)
May 12, 2009 8.710 9.044 8.116 8.301 1,062,194 -0.49(-5.60%)
May 11, 2009 8.710 8.905 8.580 8.794 734,289 +0.02(+0.21%)
May 08, 2009 8.366 9.119 8.255 8.775 1,954,728 -0.39(-4.26%)
May 07, 2009 9.796 9.852 9.091 9.165 912,326 -0.48(-5.00%)
May 06, 2009 10.05 10.15 9.518 9.648 899,191 -0.32(-3.17%)
May 05, 2009 10.16 10.31 9.815 9.964 785,509 -0.19(-1.83%)
May 04, 2009 9.759 10.21 9.713 10.15 1,010,250 +0.54(+5.60%)
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.