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, 2013 16.46 16.51 16.30 16.48 600,674 -0.13(-0.78%)
Sep 27, 2013 16.56 16.66 16.38 16.61 0 -0.02(-0.11%)
Sep 26, 2013 16.67 16.71 16.51 16.63 674,218 -0.06(-0.39%)
Sep 25, 2013 16.98 16.98 16.69 16.70 495,096 -0.24(-1.43%)
Sep 24, 2013 16.94 17.29 16.82 16.94 479,416 +0.09(+0.55%)
Sep 23, 2013 17.06 17.06 16.67 16.84 547,066 -0.20(-1.14%)
Sep 20, 2013 17.13 17.23 17.01 17.04 0 -0.12(-0.70%)
Sep 19, 2013 17.46 17.50 17.15 17.16 652,550 -0.30(-1.71%)
Sep 18, 2013 17.21 17.58 17.02 17.46 0 +0.25(+1.44%)
Sep 17, 2013 16.98 17.23 16.93 17.21 0 +0.22(+1.28%)
Sep 16, 2013 16.88 17.08 16.70 16.99 0 +0.30(+1.78%)
Sep 13, 2013 16.71 16.83 16.54 16.70 0 +0.06(+0.39%)
Sep 12, 2013 16.58 16.95 16.38 16.63 0 +0.49(+3.05%)
Sep 11, 2013 15.67 16.27 15.67 16.14 0 +0.48(+3.05%)
Sep 10, 2013 15.70 15.76 15.59 15.66 315,753 +0.04(+0.27%)
Sep 09, 2013 15.41 15.64 15.31 15.62 0 +0.30(+1.94%)
Sep 06, 2013 15.30 15.51 14.85 15.32 0 +0.24(+1.60%)
Sep 05, 2013 15.35 15.45 15.08 15.08 0 -0.22(-1.46%)
Sep 04, 2013 14.64 15.35 14.63 15.30 0 +0.68(+4.64%)
Sep 03, 2013 14.85 15.01 14.52 14.63 0 -0.20(-1.32%)
Aug 30, 2013 15.05 15.17 14.77 14.82 0 -0.24(-1.60%)
Aug 29, 2013 14.99 15.23 14.93 15.06 214,028 +0.09(+0.62%)
Aug 28, 2013 14.93 15.13 14.65 14.97 0 +0.03(+0.19%)
Aug 27, 2013 15.37 15.47 14.92 14.94 390,343 -0.56(-3.60%)
Aug 26, 2013 15.61 15.69 15.42 15.50 0 -0.05(-0.30%)
Aug 23, 2013 15.68 15.69 15.53 15.54 0 -0.15(-0.95%)
Aug 22, 2013 15.41 15.78 15.26 15.69 281,616 +0.28(+1.81%)
Aug 21, 2013 15.67 15.73 15.35 15.41 0 -0.22(-1.43%)
Aug 20, 2013 14.98 15.78 14.95 15.64 818,839 +0.72(+4.86%)
Aug 19, 2013 14.84 15.05 14.81 14.91 347,296 +0.10(+0.69%)
Aug 16, 2013 14.81 15.05 14.77 14.81 0 -0.03(-0.19%)
Aug 15, 2013 14.92 15.08 14.81 14.84 419,934 -0.16(-1.05%)
Aug 14, 2013 14.88 15.06 14.78 15.00 329,050 +0.10(+0.69%)
Aug 13, 2013 14.89 15.04 14.65 14.89 772,969 +0.14(+0.94%)
Aug 12, 2013 14.77 14.99 14.60 14.76 606,769 -0.10(-0.69%)
Aug 09, 2013 14.78 14.98 14.76 14.86 376,938 +0.06(+0.38%)
Aug 08, 2013 14.65 14.84 14.51 14.80 225,829 +0.26(+1.79%)
Aug 07, 2013 14.55 14.73 14.51 14.54 308,489 -0.09(-0.63%)
Aug 06, 2013 14.88 14.88 14.63 14.63 454,369 -0.22(-1.50%)
Aug 05, 2013 14.61 14.86 14.49 14.86 373,285 +0.24(+1.65%)
Aug 02, 2013 14.69 14.78 14.58 14.62 295,596 -0.07(-0.51%)
Aug 01, 2013 14.42 14.77 14.35 14.69 500,459 +0.42(+2.93%)
Jul 31, 2013 14.40 14.50 14.26 14.27 0 -0.08(-0.58%)
Jul 30, 2013 14.36 14.48 14.26 14.36 0 +0.05(+0.32%)
Jul 29, 2013 14.41 14.51 14.23 14.31 0 -0.13(-0.90%)
Jul 26, 2013 14.33 14.57 14.31 14.44 0 +0.04(+0.26%)
Jul 25, 2013 14.50 14.53 14.22 14.40 0 -0.16(-1.08%)
Jul 24, 2013 14.60 14.63 14.38 14.56 0 -0.03(-0.19%)
Jul 23, 2013 14.63 14.71 14.54 14.59 0 -0.04(-0.25%)
Jul 22, 2013 14.68 14.76 14.57 14.63 0 -0.09(-0.63%)
Jul 19, 2013 14.67 14.84 14.51 14.72 0 +0.03(+0.19%)
Jul 18, 2013 14.50 14.76 14.48 14.69 0 +0.32(+2.23%)
Jul 17, 2013 14.47 14.56 14.29 14.37 473,358 -0.08(-0.55%)
Jul 16, 2013 14.46 14.61 14.35 14.45 0 -0.07(-0.51%)
Jul 15, 2013 14.35 14.54 14.33 14.52 0 +0.18(+1.23%)
Jul 12, 2013 14.38 14.49 14.28 14.35 0 -0.08(-0.58%)
Jul 11, 2013 14.34 14.49 14.30 14.43 0 +0.16(+1.11%)
Jul 10, 2013 14.31 14.34 14.03 14.27 0 -0.01(-0.06%)
Jul 09, 2013 14.30 14.39 14.13 14.28 0 +0.01(+0.06%)
Jul 08, 2013 14.36 14.36 14.19 14.27 584,860 -0.08(-0.58%)
Jul 05, 2013 13.93 14.36 13.82 14.36 0 +0.55(+3.97%)
Jul 03, 2013 13.83 13.94 13.74 13.81 0 -0.04(-0.27%)
Jul 02, 2013 13.76 13.91 13.62 13.85 0 +0.11(+0.81%)
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.