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 (%)
Dec 31, 2015 30.87 30.50 30.50 30.50 1,221,038 -0.46(-1.49%)
Dec 30, 2015 30.91 31.32 30.73 30.96 781,715 +0.07(+0.21%)
Dec 29, 2015 30.50 30.95 30.31 30.90 860,270 +0.54(+1.77%)
Dec 28, 2015 30.40 30.59 29.59 30.36 837,960 -0.05(-0.16%)
Dec 24, 2015 30.17 30.40 30.40 30.40 391,440 +0.33(+1.10%)
Dec 23, 2015 29.79 30.09 29.42 30.07 547,576 +0.31(+1.05%)
Dec 22, 2015 29.82 29.91 29.39 29.76 792,828 +0.03(+0.10%)
Dec 21, 2015 29.26 29.78 29.07 29.73 536,346 +0.55(+1.88%)
Dec 18, 2015 29.09 29.39 28.77 29.19 1,195,463 +0.09(+0.32%)
Dec 17, 2015 29.73 29.73 28.86 29.09 797,281 -0.41(-1.38%)
Dec 16, 2015 29.51 29.69 29.14 29.50 728,562 +0.14(+0.48%)
Dec 15, 2015 28.84 29.47 28.59 29.36 1,191,389 +0.62(+2.15%)
Dec 14, 2015 28.55 28.87 28.48 28.74 938,503 +0.17(+0.58%)
Dec 11, 2015 28.57 28.98 28.34 28.57 681,658 -0.58(-1.98%)
Dec 10, 2015 28.74 29.34 28.55 29.15 1,511,059 +0.15(+0.52%)
Dec 09, 2015 28.00 29.08 27.99 29.00 1,949,731 +0.86(+3.05%)
Dec 08, 2015 27.40 28.26 27.21 28.14 767,505 +0.54(+1.95%)
Dec 07, 2015 27.14 27.83 26.82 27.60 697,430 +0.49(+1.81%)
Dec 04, 2015 27.05 27.77 26.81 27.11 1,183,635 +0.34(+1.27%)
Dec 03, 2015 28.04 28.16 26.46 26.77 1,635,482 -1.31(-4.67%)
Dec 02, 2015 27.11 28.21 26.90 28.08 901,390 +0.88(+3.23%)
Dec 01, 2015 27.59 27.70 27.08 27.20 1,217,786 -0.23(-0.83%)
Nov 30, 2015 27.34 27.52 27.09 27.43 699,189 +0.10(+0.38%)
Nov 27, 2015 27.37 27.54 27.05 27.33 278,630 +0.01(+0.05%)
Nov 25, 2015 26.91 27.31 27.31 27.31 597,065 +0.43(+1.60%)
Nov 24, 2015 26.70 26.90 26.29 26.88 590,425 -0.08(-0.28%)
Nov 23, 2015 26.15 27.05 26.03 26.96 816,489 +0.86(+3.29%)
Nov 20, 2015 25.73 26.22 25.68 26.10 475,708 +0.34(+1.32%)
Nov 19, 2015 25.96 26.08 25.67 25.76 780,845 -0.14(-0.55%)
Nov 18, 2015 25.45 25.94 25.26 25.90 587,492 +0.45(+1.78%)
Nov 17, 2015 26.08 26.48 25.41 25.45 665,519 -0.52(-2.00%)
Nov 16, 2015 25.39 26.39 25.25 25.97 1,019,581 +0.50(+1.96%)
Nov 13, 2015 25.85 26.00 25.26 25.47 750,318 -0.52(-2.00%)
Nov 12, 2015 26.52 26.79 25.97 25.99 649,482 -0.79(-2.96%)
Nov 11, 2015 26.41 27.09 26.21 26.78 821,422 +0.47(+1.79%)
Nov 10, 2015 26.25 26.76 25.89 26.31 755,165 +0.04(+0.14%)
Nov 09, 2015 27.09 27.18 25.71 26.27 1,266,740 -0.69(-2.56%)
Nov 06, 2015 26.21 27.44 25.90 26.96 2,407,031 +0.59(+2.22%)
Nov 05, 2015 26.99 27.07 26.06 26.37 856,558 -0.55(-2.06%)
Nov 04, 2015 27.40 27.46 26.87 26.93 855,254 -0.31(-1.14%)
Nov 03, 2015 27.46 27.79 27.19 27.24 808,572 -0.28(-1.03%)
Nov 02, 2015 26.72 27.91 26.72 27.52 1,397,823 +0.69(+2.56%)
Oct 30, 2015 27.46 28.08 26.81 26.83 1,266,287 -0.55(-2.03%)
Oct 29, 2015 27.86 28.09 27.35 27.39 875,185 -0.75(-2.67%)
Oct 28, 2015 27.27 28.20 27.22 28.14 1,222,951 +1.06(+3.92%)
Oct 27, 2015 27.32 27.76 26.89 27.08 915,286 -0.50(-1.81%)
Oct 26, 2015 25.90 27.79 25.76 27.58 2,027,630 +1.50(+5.73%)
Oct 23, 2015 26.26 26.50 25.86 26.08 894,984 +0.04(+0.14%)
Oct 22, 2015 26.48 26.48 24.97 26.04 1,916,967 -0.16(-0.61%)
Oct 21, 2015 27.02 27.13 25.87 26.20 2,565,218 -0.77(-2.86%)
Oct 20, 2015 26.76 27.88 26.45 26.98 5,069,102 +1.95(+7.78%)
Oct 19, 2015 24.68 25.20 24.51 25.03 1,703,442 +0.49(+1.99%)
Oct 16, 2015 24.59 24.82 24.44 24.54 1,379,802 +0.10(+0.42%)
Oct 15, 2015 23.57 24.46 23.52 24.44 1,159,699 +0.90(+3.84%)
Oct 14, 2015 23.81 24.07 23.24 23.53 910,032 -0.23(-0.95%)
Oct 13, 2015 23.64 24.17 23.64 23.76 764,755 +0.04(+0.16%)
Oct 12, 2015 23.84 24.07 23.56 23.72 680,278 -0.15(-0.63%)
Oct 09, 2015 23.28 24.00 23.11 23.87 1,025,267 +0.60(+2.59%)
Oct 08, 2015 22.89 23.53 22.86 23.27 992,094 +0.21(+0.90%)
Oct 07, 2015 22.67 23.11 22.22 23.06 1,175,042 +0.30(+1.32%)
Oct 06, 2015 23.02 23.22 22.74 22.76 646,746 -0.32(-1.38%)
Oct 05, 2015 22.74 23.21 22.71 23.08 1,066,631 +0.11(+0.49%)
Oct 02, 2015 21.82 23.04 21.50 22.97 1,775,527 +1.03(+4.72%)
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.