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, 2012 9.267 9.379 9.091 9.193 541,473 -0.09(-1.00%)
Jul 30, 2012 9.397 9.499 9.193 9.286 728,105 -0.12(-1.28%)
Jul 27, 2012 9.230 9.509 8.979 9.406 617,572 +0.17(+1.81%)
Jul 26, 2012 9.211 9.332 9.054 9.239 556,663 +0.11(+1.22%)
Jul 25, 2012 9.109 9.184 9.026 9.128 402,384 +0.07(+0.77%)
Jul 24, 2012 9.202 9.239 9.007 9.058 665,000 -0.13(-1.46%)
Jul 23, 2012 9.323 9.323 9.063 9.193 696,480 -0.31(-3.23%)
Jul 20, 2012 9.639 9.685 9.388 9.499 830,792 -0.19(-1.92%)
Jul 19, 2012 9.564 9.750 9.537 9.685 846,351 +0.19(+1.95%)
Jul 18, 2012 9.304 9.592 9.304 9.499 1,025,659 +0.17(+1.79%)
Jul 17, 2012 9.286 9.425 9.211 9.332 1,095,473 +0.06(+0.60%)
Jul 16, 2012 9.360 9.434 9.054 9.277 1,478,853 -0.47(-4.86%)
Jul 13, 2012 9.444 9.806 9.380 9.750 1,069,099 +0.34(+3.65%)
Jul 12, 2012 9.146 9.462 8.970 9.406 1,232,325 +0.25(+2.74%)
Jul 11, 2012 10.09 10.10 9.156 9.156 2,636,903 -0.95(-9.37%)
Jul 10, 2012 9.815 10.16 9.815 10.10 1,713,072 +0.34(+3.52%)
Jul 09, 2012 9.601 9.806 9.527 9.759 1,338,356 +0.16(+1.69%)
Jul 06, 2012 9.611 9.639 9.481 9.597 968,687 +0.00(+0.05%)
Jul 05, 2012 9.537 9.666 9.509 9.592 813,411 +0.00(+0.00%)
Jul 03, 2012 9.601 9.611 9.490 9.592 287,674 -0.02(-0.19%)
Jul 02, 2012 9.351 9.653 9.351 9.611 1,150,924 +0.31(+3.29%)
Jun 29, 2012 9.416 9.416 9.211 9.304 946,945 +0.02(+0.20%)
Jun 28, 2012 9.091 9.290 9.007 9.286 791,004 +0.17(+1.83%)
Jun 27, 2012 9.137 9.146 9.007 9.119 702,040 +0.06(+0.61%)
Jun 26, 2012 8.877 9.091 8.812 9.063 1,226,763 +0.23(+2.57%)
Jun 25, 2012 8.664 8.868 8.450 8.835 1,084,221 +0.03(+0.37%)
Jun 22, 2012 8.877 8.914 8.691 8.803 1,757,378 -0.12(-1.35%)
Jun 21, 2012 8.822 8.970 8.738 8.924 1,318,022 +0.25(+2.89%)
Jun 20, 2012 8.524 8.719 8.404 8.673 1,504,818 +0.16(+1.85%)
Jun 19, 2012 8.552 8.589 8.413 8.515 1,226,375 +0.26(+3.15%)
Jun 18, 2012 8.218 8.320 8.097 8.255 576,718 +0.00(+0.00%)
Jun 15, 2012 8.088 8.283 8.088 8.255 822,647 +0.16(+1.95%)
Jun 14, 2012 7.986 8.153 7.893 8.097 638,068 +0.12(+1.51%)
Jun 13, 2012 8.218 8.218 7.921 7.976 626,594 -0.22(-2.66%)
Jun 12, 2012 8.227 8.301 8.153 8.195 714,576 +0.02(+0.28%)
Jun 11, 2012 8.144 8.246 8.069 8.171 976,522 +0.13(+1.62%)
Jun 08, 2012 8.079 8.097 7.967 8.041 787,871 -0.06(-0.69%)
Jun 07, 2012 8.023 8.311 7.958 8.097 3,461,562 +0.38(+4.93%)
Jun 06, 2012 7.456 7.772 7.456 7.716 878,313 +0.31(+4.14%)
Jun 05, 2012 7.419 7.466 7.350 7.410 807,437 -0.01(-0.13%)
Jun 04, 2012 7.540 7.670 7.382 7.419 1,056,399 -0.12(-1.60%)
Jun 01, 2012 7.726 7.837 7.466 7.540 721,749 -0.38(-4.81%)
May 31, 2012 7.698 7.958 7.582 7.921 1,170,687 +0.24(+3.14%)
May 30, 2012 7.689 7.726 7.596 7.679 350,131 -0.06(-0.72%)
May 29, 2012 7.716 7.791 7.661 7.735 460,161 +0.06(+0.73%)
May 25, 2012 7.707 7.744 7.624 7.679 298,844 +0.02(+0.24%)
May 24, 2012 7.614 7.679 7.540 7.661 478,842 +0.07(+0.98%)
May 23, 2012 7.429 7.605 7.178 7.586 688,699 +0.11(+1.49%)
May 22, 2012 7.540 7.605 7.466 7.475 870,447 -0.01(-0.12%)
May 21, 2012 7.410 7.577 7.280 7.484 2,196,071 +0.31(+4.27%)
May 18, 2012 7.224 7.299 7.141 7.178 925,247 -0.04(-0.51%)
May 17, 2012 7.001 7.326 6.964 7.215 1,435,614 +0.20(+2.91%)
May 16, 2012 6.927 7.122 6.834 7.011 1,431,791 +0.10(+1.48%)
May 15, 2012 6.797 6.927 6.779 6.909 1,021,305 +0.13(+1.92%)
May 14, 2012 6.704 6.788 6.681 6.779 484,989 -0.01(-0.14%)
May 11, 2012 6.676 6.797 6.676 6.788 438,667 +0.04(+0.55%)
May 10, 2012 6.732 6.788 6.658 6.751 406,725 +0.07(+0.97%)
May 09, 2012 6.435 6.695 6.389 6.686 679,119 +0.18(+2.71%)
May 08, 2012 6.565 6.565 6.416 6.509 490,770 -0.07(-1.13%)
May 07, 2012 6.611 6.658 6.546 6.584 467,946 -0.02(-0.28%)
May 04, 2012 6.639 6.658 6.537 6.602 503,178 -0.09(-1.39%)
May 03, 2012 6.741 6.788 6.593 6.695 497,229 -0.07(-1.10%)
May 02, 2012 6.732 6.844 6.704 6.769 522,850 -0.02(-0.27%)
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.