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 (%)
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%)
Jun 01, 2016 28.37 28.83 28.18 28.29 1,824,566 -0.04(-0.13%)
May 31, 2016 28.88 29.24 28.16 28.33 1,173,677 -0.69(-2.39%)
May 27, 2016 28.40 29.02 29.02 29.02 912,599 +0.75(+2.66%)
May 26, 2016 28.34 28.52 28.17 28.27 946,402 -0.10(-0.37%)
May 25, 2016 28.16 28.62 28.02 28.38 843,848 +0.25(+0.88%)
May 24, 2016 27.93 28.49 27.92 28.13 659,352 +0.33(+1.20%)
May 23, 2016 27.93 28.20 27.60 27.80 1,075,750 -0.24(-0.85%)
May 20, 2016 28.63 28.63 27.39 28.03 2,131,261 -0.51(-1.80%)
May 19, 2016 28.19 28.85 28.18 28.55 1,228,163 +0.29(+1.01%)
May 18, 2016 28.43 29.68 28.02 28.26 4,498,061 -2.67(-8.64%)
May 17, 2016 30.84 31.39 30.71 30.93 727,008 -0.19(-0.61%)
May 16, 2016 30.67 31.33 30.27 31.12 598,825 +0.44(+1.43%)
May 13, 2016 30.79 31.17 30.49 30.69 681,860 -0.17(-0.55%)
May 12, 2016 30.59 31.40 30.51 30.86 880,470 +0.57(+1.88%)
May 11, 2016 31.58 31.64 30.21 30.29 1,151,376 -1.37(-4.33%)
May 10, 2016 32.39 32.39 31.61 31.66 1,189,585 -0.45(-1.39%)
May 09, 2016 31.94 32.58 31.94 32.10 635,514 +0.27(+0.84%)
May 06, 2016 32.01 32.01 30.54 31.84 1,961,686 -0.81(-2.47%)
May 05, 2016 32.81 33.27 32.54 32.64 634,343 -0.05(-0.15%)
May 04, 2016 32.59 32.87 32.36 32.69 514,648 -0.17(-0.52%)
May 03, 2016 32.77 33.17 32.68 32.86 417,860 -0.09(-0.29%)
May 02, 2016 32.79 32.98 32.47 32.95 794,713 +0.38(+1.16%)
Apr 29, 2016 33.42 33.54 32.26 32.58 894,762 -0.84(-2.52%)
Apr 28, 2016 33.41 33.79 33.20 33.42 548,315 -0.16(-0.48%)
Apr 27, 2016 33.50 33.69 33.19 33.58 622,655 +0.10(+0.31%)
Apr 26, 2016 33.03 33.86 33.02 33.48 539,332 +0.49(+1.49%)
Apr 25, 2016 32.76 33.57 32.76 32.98 722,729 +0.13(+0.40%)
Apr 22, 2016 32.73 32.99 32.70 32.85 484,919 +0.11(+0.35%)
Apr 21, 2016 32.96 33.07 32.62 32.74 436,190 -0.11(-0.35%)
Apr 20, 2016 33.08 33.22 32.60 32.85 649,983 -0.29(-0.89%)
Apr 19, 2016 33.16 33.36 32.68 33.14 570,604 -0.03(-0.09%)
Apr 18, 2016 33.10 33.37 32.91 33.17 466,418 -0.11(-0.34%)
Apr 15, 2016 32.87 33.40 32.80 33.29 502,236 +0.42(+1.27%)
Apr 14, 2016 33.13 33.32 32.41 32.87 1,244,018 -0.29(-0.89%)
Apr 13, 2016 33.46 33.71 33.05 33.16 970,010 -0.17(-0.51%)
Apr 12, 2016 33.50 33.89 32.98 33.33 1,102,240 -0.19(-0.57%)
Apr 11, 2016 33.90 34.40 33.51 33.52 828,550 -0.25(-0.73%)
Apr 08, 2016 33.96 34.32 33.50 33.77 745,889 +0.09(+0.25%)
Apr 07, 2016 33.87 34.04 33.46 33.68 821,243 -0.38(-1.11%)
Apr 06, 2016 33.71 34.44 33.66 34.06 1,038,144 +0.57(+1.70%)
Apr 05, 2016 33.36 33.70 33.26 33.50 913,229 -0.08(-0.23%)
Apr 04, 2016 32.17 33.98 32.17 33.57 1,238,932 +0.09(+0.25%)
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.