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 (%)
Sep 30, 2008 13.68 13.85 13.34 13.53 1,107,380 +0.03(+0.21%)
Sep 29, 2008 14.04 14.39 13.26 13.50 1,609,985 -0.54(-3.84%)
Sep 26, 2008 14.14 15.19 13.49 14.04 3,617,464 -0.37(-2.58%)
Sep 25, 2008 14.28 14.82 14.25 14.41 2,060,279 +0.10(+0.71%)
Sep 24, 2008 14.16 14.86 13.69 14.31 2,523,668 -0.49(-3.32%)
Sep 23, 2008 14.83 15.08 14.49 14.80 1,081,716 -0.02(-0.13%)
Sep 22, 2008 15.66 15.78 14.80 14.82 919,403 -0.97(-6.17%)
Sep 19, 2008 15.15 16.89 15.15 15.80 3,680,572 +0.51(+3.34%)
Sep 18, 2008 13.85 15.61 13.59 15.28 2,775,283 +1.79(+13.28%)
Sep 17, 2008 13.08 13.72 12.94 13.49 1,168,365 -0.19(-1.36%)
Sep 16, 2008 13.11 13.81 13.03 13.68 1,203,394 +0.35(+2.65%)
Sep 15, 2008 13.59 13.76 13.26 13.33 912,170 -0.45(-3.24%)
Sep 12, 2008 14.25 14.29 13.47 13.77 1,771,983 -0.70(-4.81%)
Sep 11, 2008 14.33 14.58 14.00 14.47 1,484,247 -0.07(-0.51%)
Sep 10, 2008 14.60 14.80 14.23 14.54 807,500 +0.03(+0.19%)
Sep 09, 2008 14.57 15.06 14.37 14.51 1,508,295 -0.08(-0.57%)
Sep 08, 2008 14.25 14.82 14.06 14.60 1,228,499 +0.59(+4.17%)
Sep 05, 2008 13.57 14.12 13.48 14.01 1,129,688 +0.35(+2.58%)
Sep 04, 2008 14.09 14.09 13.64 13.66 1,355,333 -0.36(-2.58%)
Sep 03, 2008 13.90 14.09 13.57 14.02 1,336,323 +0.15(+1.07%)
Sep 02, 2008 13.81 14.24 13.68 13.87 1,264,455 +0.42(+3.11%)
Aug 29, 2008 13.41 13.53 13.28 13.46 866,917 -0.01(-0.07%)
Aug 28, 2008 13.31 13.51 13.22 13.46 1,102,722 +0.19(+1.40%)
Aug 27, 2008 13.23 13.42 13.15 13.28 941,781 +0.07(+0.56%)
Aug 26, 2008 13.64 13.65 12.86 13.20 2,165,690 -0.59(-4.24%)
Aug 25, 2008 14.11 14.17 13.53 13.79 1,261,156 -0.37(-2.62%)
Aug 22, 2008 13.83 14.27 13.74 14.16 598,108 +0.43(+3.11%)
Aug 21, 2008 13.68 13.85 13.41 13.73 1,094,965 -0.12(-0.87%)
Aug 20, 2008 14.01 14.22 13.66 13.85 822,149 -0.10(-0.73%)
Aug 19, 2008 14.76 14.76 13.85 13.96 1,437,552 -0.78(-5.29%)
Aug 18, 2008 15.15 15.15 14.63 14.74 907,110 -0.38(-2.52%)
Aug 15, 2008 15.33 15.64 14.87 15.12 1,270,282 -0.06(-0.37%)
Aug 14, 2008 14.74 15.18 14.50 15.17 933,006 +0.32(+2.12%)
Aug 13, 2008 15.31 15.38 14.71 14.86 808,249 -0.46(-3.03%)
Aug 12, 2008 15.30 15.58 15.09 15.32 904,023 -0.06(-0.42%)
Aug 11, 2008 14.87 15.85 14.76 15.39 974,495 +0.49(+3.30%)
Aug 08, 2008 14.21 14.98 14.07 14.89 786,123 +0.71(+4.97%)
Aug 07, 2008 14.11 14.44 14.03 14.19 869,002 -0.06(-0.39%)
Aug 06, 2008 14.13 14.71 13.53 14.24 1,532,847 -0.78(-5.19%)
Aug 05, 2008 14.54 15.09 14.50 15.02 1,095,539 +0.75(+5.27%)
Aug 04, 2008 14.22 14.40 13.83 14.27 540,386 +0.02(+0.13%)
Aug 01, 2008 14.07 14.33 13.81 14.25 652,078 +0.24(+1.72%)
Jul 31, 2008 13.94 14.29 13.79 14.01 1,131,695 -0.14(-0.98%)
Jul 30, 2008 14.28 14.61 14.10 14.15 970,526 -0.04(-0.26%)
Jul 29, 2008 14.19 14.53 13.74 14.19 1,073,303 +0.39(+2.83%)
Jul 28, 2008 13.98 14.26 13.70 13.80 677,244 -0.21(-1.52%)
Jul 25, 2008 14.01 14.45 13.95 14.01 1,027,374 +0.10(+0.73%)
Jul 24, 2008 15.14 15.14 13.85 13.91 2,271,322 -1.23(-8.10%)
Jul 23, 2008 14.20 15.21 13.89 15.14 2,268,267 +0.93(+6.54%)
Jul 22, 2008 13.33 14.22 13.20 14.21 1,190,478 +0.79(+5.88%)
Jul 21, 2008 13.25 13.46 13.16 13.42 1,072,958 +0.19(+1.47%)
Jul 18, 2008 13.30 13.39 12.94 13.22 1,486,058 -0.16(-1.18%)
Jul 17, 2008 12.60 13.44 12.38 13.38 1,600,629 +0.81(+6.42%)
Jul 16, 2008 11.93 12.63 11.77 12.57 1,653,516 +0.71(+5.95%)
Jul 15, 2008 11.94 12.31 11.61 11.87 2,310,208 -0.18(-1.47%)
Jul 14, 2008 12.59 12.70 12.02 12.04 1,445,661 -0.42(-3.35%)
Jul 11, 2008 12.76 12.76 12.16 12.46 2,011,595 -0.53(-4.07%)
Jul 10, 2008 12.63 13.32 12.55 12.99 1,518,955 +0.18(+1.38%)
Jul 09, 2008 13.42 13.42 12.80 12.81 884,169 -0.62(-4.63%)
Jul 08, 2008 12.79 13.51 12.79 13.44 1,417,078 +0.70(+5.47%)
Jul 07, 2008 13.03 13.05 12.70 12.74 1,320,297 -0.20(-1.51%)
Jul 04, 2008 12.99 13.22 12.77 12.94 694,486 +0.00(+0.00%)
Jul 03, 2008 12.99 13.22 12.77 12.94 694,486 -0.05(-0.36%)
Jul 02, 2008 13.65 13.67 12.97 12.98 1,359,993 -0.67(-4.90%)
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.