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, 2011 6.732 6.918 6.537 6.565 901,221 -0.28(-4.07%)
Sep 29, 2011 6.909 6.946 6.649 6.844 534,815 +0.11(+1.66%)
Sep 28, 2011 7.094 7.178 6.704 6.732 852,201 -0.36(-5.10%)
Sep 27, 2011 7.169 7.313 7.020 7.094 819,124 +0.08(+1.19%)
Sep 26, 2011 6.927 7.057 6.704 7.011 981,122 +0.14(+2.03%)
Sep 23, 2011 6.788 7.057 6.704 6.871 1,416,208 +0.08(+1.23%)
Sep 22, 2011 6.556 6.871 6.342 6.788 1,174,748 +0.04(+0.55%)
Sep 21, 2011 7.131 7.206 6.741 6.751 747,748 -0.37(-5.22%)
Sep 20, 2011 7.206 7.419 7.122 7.122 587,566 -0.07(-1.03%)
Sep 19, 2011 7.299 7.401 7.159 7.196 537,539 -0.21(-2.88%)
Sep 16, 2011 7.494 7.511 7.326 7.410 760,881 -0.04(-0.50%)
Sep 15, 2011 7.503 7.614 7.419 7.447 697,122 -0.01(-0.12%)
Sep 14, 2011 7.317 7.549 7.196 7.456 1,157,392 +0.23(+3.21%)
Sep 13, 2011 7.308 7.517 7.141 7.224 1,369,420 -0.02(-0.26%)
Sep 12, 2011 7.224 7.438 7.169 7.243 1,587,285 -0.06(-0.89%)
Sep 09, 2011 7.856 7.893 7.308 7.308 1,644,358 -0.62(-7.85%)
Sep 08, 2011 8.181 8.311 7.846 7.930 795,135 -0.33(-4.04%)
Sep 07, 2011 8.227 8.366 8.106 8.264 1,150,906 +0.11(+1.37%)
Sep 06, 2011 7.939 8.195 7.902 8.153 498,005 -0.07(-0.90%)
Sep 02, 2011 8.199 8.357 8.097 8.227 634,261 -0.16(-1.88%)
Sep 01, 2011 8.645 8.645 8.283 8.385 734,079 -0.22(-2.59%)
Aug 31, 2011 8.951 9.072 8.552 8.608 852,055 -0.29(-3.24%)
Aug 30, 2011 8.822 8.914 8.534 8.896 818,704 +0.04(+0.42%)
Aug 29, 2011 8.515 8.877 8.515 8.859 434,334 +0.44(+5.18%)
Aug 26, 2011 8.246 8.589 8.125 8.422 927,661 +0.13(+1.57%)
Aug 25, 2011 8.831 8.831 8.269 8.292 1,149,965 -0.47(-5.40%)
Aug 24, 2011 8.886 9.119 8.664 8.766 700,328 -0.15(-1.67%)
Aug 23, 2011 8.626 8.970 8.459 8.914 572,634 +0.30(+3.45%)
Aug 22, 2011 8.664 8.757 8.329 8.617 697,785 +0.19(+2.20%)
Aug 19, 2011 8.153 8.543 8.134 8.431 1,247,766 +0.15(+1.79%)
Aug 18, 2011 8.441 8.580 8.209 8.283 960,739 -0.65(-7.28%)
Aug 17, 2011 8.933 8.998 8.826 8.933 540,177 +0.05(+0.52%)
Aug 16, 2011 8.757 8.961 8.682 8.886 639,950 +0.06(+0.74%)
Aug 15, 2011 8.515 8.822 8.311 8.822 611,222 +0.42(+4.97%)
Aug 12, 2011 8.617 8.691 8.292 8.404 561,269 -0.10(-1.20%)
Aug 11, 2011 8.116 8.636 8.069 8.506 901,257 +0.44(+5.41%)
Aug 10, 2011 8.181 8.311 7.902 8.069 1,097,931 -0.36(-4.30%)
Aug 09, 2011 8.274 8.441 7.605 8.431 1,144,726 +0.29(+3.53%)
Aug 08, 2011 8.951 9.211 8.144 8.144 1,606,124 -1.08(-11.68%)
Aug 05, 2011 9.509 9.824 9.017 9.221 1,014,781 -0.14(-1.49%)
Aug 04, 2011 9.769 9.861 9.360 9.360 680,753 -0.50(-5.08%)
Aug 03, 2011 9.490 9.880 9.258 9.861 653,172 +0.37(+3.91%)
Aug 02, 2011 9.713 9.806 9.490 9.490 645,282 -0.29(-2.99%)
Aug 01, 2011 10.07 10.07 9.583 9.783 554,312 -0.15(-1.54%)
Jul 29, 2011 9.852 10.03 9.769 9.936 324,109 -0.04(-0.37%)
Jul 28, 2011 9.982 10.20 9.936 9.973 424,812 -0.05(-0.46%)
Jul 27, 2011 10.01 10.08 9.843 10.02 1,144,934 -0.09(-0.92%)
Jul 26, 2011 10.17 10.25 10.05 10.11 364,803 -0.06(-0.64%)
Jul 25, 2011 10.16 10.34 10.07 10.18 589,103 -0.09(-0.90%)
Jul 22, 2011 10.26 10.53 10.21 10.27 464,940 -0.15(-1.43%)
Jul 21, 2011 10.35 10.50 10.30 10.42 728,062 +0.08(+0.81%)
Jul 20, 2011 10.21 10.43 10.10 10.34 707,343 +0.10(+1.00%)
Jul 19, 2011 10.06 10.25 9.973 10.23 486,936 +0.26(+2.61%)
Jul 18, 2011 9.889 10.06 9.769 9.973 472,447 +0.01(+0.09%)
Jul 15, 2011 10.11 10.19 9.787 9.964 741,729 -0.13(-1.29%)
Jul 14, 2011 10.02 10.14 9.889 10.09 998,846 +0.11(+1.12%)
Jul 13, 2011 9.834 10.12 9.769 9.982 1,467,182 +0.17(+1.70%)
Jul 12, 2011 9.759 9.982 9.759 9.815 459,730 +0.03(+0.28%)
Jul 11, 2011 9.871 10.07 9.732 9.787 778,558 -0.24(-2.41%)
Jul 08, 2011 10.20 10.41 9.936 10.03 884,788 -0.15(-1.46%)
Jul 07, 2011 10.14 10.40 10.09 10.18 771,095 +0.08(+0.83%)
Jul 06, 2011 10.05 10.21 9.982 10.09 506,816 +0.06(+0.65%)
Jul 05, 2011 10.08 10.15 9.871 10.03 608,352 -0.07(-0.74%)
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.