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 (%)
Aug 31, 2016 27.14 27.49 27.02 27.39 834,048 +0.28(+1.02%)
Aug 30, 2016 27.17 27.56 27.06 27.11 1,029,468 -0.16(-0.60%)
Aug 29, 2016 26.83 27.29 26.74 27.27 593,278 +0.42(+1.56%)
Aug 26, 2016 27.32 27.47 26.76 26.85 600,455 -0.53(-1.92%)
Aug 25, 2016 27.47 27.60 27.13 27.38 608,907 -0.06(-0.21%)
Aug 24, 2016 28.07 28.42 27.41 27.44 907,921 -0.52(-1.84%)
Aug 23, 2016 27.57 28.09 27.40 27.95 761,507 +0.63(+2.31%)
Aug 22, 2016 27.60 27.60 27.27 27.32 737,583 -0.30(-1.07%)
Aug 19, 2016 27.80 27.89 27.43 27.62 675,907 -0.31(-1.13%)
Aug 18, 2016 27.93 27.97 27.49 27.93 809,361 +0.01(+0.03%)
Aug 17, 2016 28.03 28.35 27.69 27.92 412,069 -0.06(-0.20%)
Aug 16, 2016 28.06 28.53 27.90 27.98 854,194 -0.14(-0.51%)
Aug 15, 2016 27.54 28.29 27.54 28.12 1,001,897 +0.55(+2.01%)
Aug 12, 2016 27.48 27.62 27.10 27.57 506,233 +0.05(+0.17%)
Aug 11, 2016 27.23 27.61 27.05 27.52 784,884 +0.47(+1.73%)
Aug 10, 2016 27.00 27.23 26.77 27.05 675,595 -0.02(-0.07%)
Aug 09, 2016 27.05 27.74 26.90 27.07 1,250,927 +0.06(+0.21%)
Aug 08, 2016 26.77 27.16 26.77 27.02 801,591 +0.37(+1.40%)
Aug 05, 2016 26.53 26.97 26.01 26.64 804,341 +0.40(+1.52%)
Aug 04, 2016 25.80 26.51 25.78 26.25 1,225,916 +0.61(+2.37%)
Aug 03, 2016 25.26 25.68 25.09 25.64 832,767 +0.41(+1.62%)
Aug 02, 2016 25.80 25.80 25.03 25.23 1,372,769 -0.70(-2.71%)
Aug 01, 2016 25.52 26.11 25.37 25.93 973,375 +0.34(+1.34%)
Jul 29, 2016 25.30 25.73 25.21 25.59 700,715 +0.29(+1.13%)
Jul 28, 2016 25.22 25.57 24.89 25.30 893,101 +0.02(+0.08%)
Jul 27, 2016 25.65 25.84 25.28 25.28 782,487 -0.29(-1.15%)
Jul 26, 2016 26.10 26.25 25.28 25.58 1,333,000 -0.93(-3.52%)
Jul 25, 2016 26.07 26.61 26.03 26.51 1,131,215 +0.44(+1.68%)
Jul 22, 2016 25.90 26.25 25.81 26.07 1,318,829 +0.22(+0.85%)
Jul 21, 2016 26.10 26.18 25.67 25.86 1,030,514 -0.25(-0.95%)
Jul 20, 2016 25.86 26.56 25.56 26.10 1,189,976 +0.41(+1.59%)
Jul 19, 2016 26.06 26.25 25.58 25.69 2,006,162 -0.50(-1.92%)
Jul 18, 2016 26.30 26.51 26.01 26.20 1,097,646 -0.13(-0.51%)
Jul 15, 2016 26.96 26.96 26.19 26.33 1,419,611 -0.53(-1.98%)
Jul 14, 2016 27.33 27.33 26.82 26.86 631,297 -0.11(-0.42%)
Jul 13, 2016 27.47 27.47 26.94 26.98 677,355 -0.34(-1.25%)
Jul 12, 2016 27.34 27.58 26.97 27.32 1,182,062 +0.16(+0.60%)
Jul 11, 2016 26.99 27.22 26.59 27.16 1,043,114 +0.36(+1.35%)
Jul 08, 2016 26.20 27.15 25.89 26.80 1,405,462 +0.90(+3.49%)
Jul 07, 2016 25.78 26.09 25.74 25.89 572,154 +0.38(+1.49%)
Jul 05, 2016 25.70 25.71 25.22 25.51 906,017 -0.40(-1.54%)
Jul 01, 2016 25.67 25.91 25.91 25.91 708,689 +0.19(+0.74%)
Jun 30, 2016 26.13 26.13 25.22 25.72 1,184,513 +0.16(+0.63%)
Jun 29, 2016 25.66 25.99 25.54 25.56 998,069 +0.13(+0.52%)
Jun 28, 2016 26.30 26.62 25.12 25.43 1,575,987 -0.46(-1.76%)
Jun 27, 2016 25.68 26.92 25.68 25.88 2,304,367 -0.32(-1.23%)
Jun 24, 2016 25.59 27.09 25.16 26.21 5,652,670 -2.65(-9.19%)
Jun 23, 2016 28.36 28.96 28.17 28.86 2,158,776 +0.81(+2.88%)
Jun 22, 2016 27.81 28.07 27.19 28.05 1,212,842 +0.36(+1.30%)
Jun 21, 2016 27.98 28.05 27.46 27.69 1,051,609 -0.26(-0.92%)
Jun 20, 2016 29.02 29.39 27.92 27.95 1,240,008 -0.84(-2.91%)
Jun 17, 2016 28.70 29.26 28.31 28.78 2,355,591 +0.17(+0.60%)
Jun 16, 2016 28.08 28.69 28.04 28.61 1,256,532 +0.48(+1.69%)
Jun 15, 2016 27.72 28.93 27.72 28.14 1,367,253 +0.31(+1.13%)
Jun 14, 2016 26.77 28.31 26.15 27.82 3,382,134 +1.05(+3.91%)
Jun 13, 2016 27.47 27.84 26.73 26.78 1,673,398 -0.87(-3.13%)
Jun 10, 2016 27.96 28.22 27.37 27.64 1,252,297 -0.54(-1.92%)
Jun 09, 2016 28.19 28.40 28.00 28.18 855,447 -0.02(-0.07%)
Jun 08, 2016 28.18 28.42 27.91 28.20 1,139,982 +0.05(+0.17%)
Jun 07, 2016 28.39 28.75 27.83 28.16 956,691 -0.35(-1.23%)
Jun 06, 2016 28.57 28.78 28.19 28.51 560,877 -0.14(-0.50%)
Jun 03, 2016 28.94 28.99 28.20 28.65 1,008,616 -0.24(-0.82%)
Jun 02, 2016 28.17 29.02 28.17 28.89 754,537 +0.60(+2.12%)
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.