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 (%)
Jul 31, 2007 19.35 19.57 19.17 19.18 995,507 -0.13(-0.67%)
Jul 30, 2007 18.77 19.34 18.59 19.31 1,095,449 +0.47(+2.51%)
Jul 27, 2007 19.05 19.26 18.79 18.84 793,678 -0.31(-1.60%)
Jul 26, 2007 19.50 19.55 19.00 19.15 1,287,583 -0.56(-2.83%)
Jul 25, 2007 19.91 19.98 19.55 19.70 1,639,677 -0.14(-0.70%)
Jul 24, 2007 20.03 20.13 19.82 19.84 990,293 -0.34(-1.70%)
Jul 23, 2007 20.33 20.59 20.15 20.19 770,618 -0.14(-0.69%)
Jul 20, 2007 20.56 20.80 20.19 20.33 703,904 -0.28(-1.35%)
Jul 19, 2007 20.71 20.85 20.51 20.61 382,561 -0.08(-0.40%)
Jul 18, 2007 20.73 20.76 20.46 20.69 796,148 -0.17(-0.80%)
Jul 17, 2007 20.76 20.99 20.75 20.86 738,220 +0.03(+0.13%)
Jul 16, 2007 20.70 20.97 20.70 20.83 863,148 +0.06(+0.31%)
Jul 13, 2007 20.65 20.88 20.48 20.76 477,708 +0.24(+1.18%)
Jul 12, 2007 20.38 20.60 20.29 20.52 699,082 +0.23(+1.14%)
Jul 11, 2007 20.30 20.48 20.15 20.29 576,926 -0.01(-0.05%)
Jul 10, 2007 20.42 20.56 20.24 20.30 806,624 -0.21(-1.04%)
Jul 09, 2007 20.69 20.69 20.33 20.51 1,055,838 -0.18(-0.85%)
Jul 06, 2007 20.55 20.76 20.46 20.69 661,627 +0.10(+0.50%)
Jul 05, 2007 20.50 20.74 20.48 20.59 1,008,321 +0.03(+0.14%)
Jul 03, 2007 20.47 20.61 20.44 20.56 480,837 +0.13(+0.64%)
Jul 02, 2007 20.60 20.69 20.37 20.43 1,184,750 -0.11(-0.54%)
Jun 29, 2007 20.60 20.88 20.48 20.54 1,440,954 +0.06(+0.32%)
Jun 28, 2007 20.37 20.63 20.37 20.48 961,897 +0.07(+0.36%)
Jun 27, 2007 20.20 20.56 20.12 20.40 1,615,846 +0.01(+0.05%)
Jun 26, 2007 19.98 20.61 19.96 20.39 2,494,331 +0.49(+2.47%)
Jun 25, 2007 19.89 20.09 19.42 19.90 1,828,547 -0.05(-0.23%)
Jun 22, 2007 20.15 20.69 19.90 19.95 2,526,223 -0.22(-1.10%)
Jun 21, 2007 21.26 21.35 19.99 20.17 4,712,191 -1.96(-8.85%)
Jun 20, 2007 22.30 22.35 21.89 22.13 1,307,051 -0.09(-0.42%)
Jun 19, 2007 22.42 22.48 21.97 22.22 961,469 -0.34(-1.52%)
Jun 18, 2007 22.69 22.75 22.42 22.56 603,718 -0.01(-0.04%)
Jun 15, 2007 23.07 23.20 22.50 22.57 1,403,435 -0.23(-1.02%)
Jun 14, 2007 22.56 22.83 22.47 22.81 758,794 +0.20(+0.90%)
Jun 13, 2007 22.42 22.63 22.30 22.60 912,577 +0.28(+1.25%)
Jun 12, 2007 22.37 22.59 22.17 22.32 763,855 -0.16(-0.70%)
Jun 11, 2007 22.34 22.51 22.10 22.48 433,043 +0.12(+0.54%)
Jun 08, 2007 21.98 22.41 21.88 22.36 717,663 +0.42(+1.90%)
Jun 07, 2007 22.40 22.40 21.91 21.94 899,684 -0.47(-2.11%)
Jun 06, 2007 22.71 22.71 22.27 22.42 816,554 -0.45(-1.99%)
Jun 05, 2007 22.98 22.98 22.62 22.87 607,516 -0.11(-0.48%)
Jun 04, 2007 22.56 23.09 22.55 22.98 1,107,469 +0.32(+1.43%)
Jun 01, 2007 22.74 22.95 22.55 22.66 1,277,907 +0.02(+0.08%)
May 31, 2007 22.59 22.86 22.52 22.64 758,437 +0.07(+0.33%)
May 30, 2007 22.56 22.62 22.30 22.56 882,878 -0.16(-0.69%)
May 29, 2007 23.12 23.16 22.48 22.72 1,035,955 -0.46(-2.00%)
May 25, 2007 22.53 23.30 22.53 23.19 1,581,564 +0.84(+3.78%)
May 24, 2007 22.10 22.61 22.04 22.34 1,035,963 +0.32(+1.48%)
May 23, 2007 22.11 22.33 21.93 22.02 605,404 -0.07(-0.29%)
May 22, 2007 22.10 22.19 21.93 22.08 1,084,040 -0.01(-0.04%)
May 21, 2007 22.06 22.14 21.91 22.09 539,912 +0.02(+0.08%)
May 18, 2007 21.95 22.09 21.78 22.07 571,506 +0.17(+0.76%)
May 17, 2007 22.36 22.51 21.85 21.91 1,020,610 -0.57(-2.52%)
May 16, 2007 22.15 22.48 22.01 22.47 908,601 +0.33(+1.51%)
May 15, 2007 22.16 22.48 21.94 22.14 1,017,864 -0.01(-0.04%)
May 14, 2007 22.05 22.20 21.80 22.15 997,259 +0.10(+0.46%)
May 11, 2007 21.95 22.30 21.80 22.04 738,836 +0.00(+0.00%)
May 10, 2007 22.10 22.16 21.87 22.04 867,493 -0.20(-0.88%)
May 09, 2007 22.17 22.40 22.03 22.24 841,160 +0.02(+0.08%)
May 08, 2007 21.92 22.31 21.61 22.22 1,391,312 +0.83(+3.86%)
May 07, 2007 21.34 21.63 21.34 21.39 359,328 +0.00(+0.00%)
May 04, 2007 21.33 21.39 21.14 21.39 496,716 +0.14(+0.66%)
May 03, 2007 21.46 21.52 21.16 21.26 417,048 -0.25(-1.17%)
May 02, 2007 21.06 21.65 21.03 21.51 838,367 +0.56(+2.68%)
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.