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 (%)
Nov 28, 2008 7.559 7.856 7.559 7.846 180,168 +0.17(+2.18%)
Nov 26, 2008 7.001 7.716 6.946 7.679 625,410 +0.60(+8.53%)
Nov 25, 2008 6.955 7.131 6.621 7.076 653,427 +0.18(+2.56%)
Nov 24, 2008 6.156 6.995 5.989 6.899 979,998 +0.81(+13.26%)
Nov 21, 2008 5.952 6.101 5.367 6.091 1,105,883 +0.23(+3.96%)
Nov 20, 2008 6.296 6.481 5.859 5.859 949,485 -0.46(-7.34%)
Nov 19, 2008 7.224 7.280 6.314 6.324 1,105,434 -0.94(-12.92%)
Nov 18, 2008 7.289 7.559 6.964 7.261 1,231,834 -0.02(-0.26%)
Nov 17, 2008 7.456 7.651 7.280 7.280 691,894 -0.22(-2.97%)
Nov 14, 2008 7.521 7.855 7.429 7.503 1,079,057 +0.01(+0.12%)
Nov 13, 2008 7.252 7.521 6.769 7.494 966,515 +0.27(+3.73%)
Nov 12, 2008 7.846 7.958 7.206 7.224 845,820 -0.72(-9.01%)
Nov 11, 2008 8.199 8.283 7.921 7.939 606,234 -0.30(-3.61%)
Nov 10, 2008 9.527 9.732 8.144 8.236 1,072,970 -1.06(-11.39%)
Nov 07, 2008 9.267 9.453 9.044 9.295 707,958 +0.12(+1.32%)
Nov 06, 2008 9.397 9.592 9.100 9.174 480,656 -0.28(-2.95%)
Nov 05, 2008 9.824 9.992 9.388 9.453 627,660 -0.48(-4.86%)
Nov 04, 2008 9.713 9.973 9.574 9.936 609,862 +0.42(+4.39%)
Nov 03, 2008 9.824 10.11 9.406 9.518 923,390 -0.42(-4.21%)
Oct 31, 2008 10.08 10.27 9.694 9.936 1,323,200 -0.21(-2.10%)
Oct 30, 2008 9.462 10.19 9.406 10.15 1,297,160 +0.96(+10.40%)
Oct 29, 2008 8.877 9.509 8.738 9.193 1,067,850 +0.33(+3.77%)
Oct 28, 2008 8.246 8.868 7.800 8.859 1,255,501 +0.80(+9.91%)
Oct 27, 2008 8.645 8.691 8.051 8.060 794,571 -0.61(-7.07%)
Oct 24, 2008 8.088 8.849 8.023 8.673 1,035,395 -0.15(-1.68%)
Oct 23, 2008 9.193 9.277 8.543 8.822 1,398,833 -0.32(-3.55%)
Oct 22, 2008 9.537 9.620 9.054 9.146 917,242 -0.58(-5.92%)
Oct 21, 2008 10.20 10.38 9.694 9.722 1,017,518 -0.61(-5.93%)
Oct 20, 2008 10.34 10.69 10.09 10.34 831,143 +0.07(+0.63%)
Oct 17, 2008 10.19 10.89 9.806 10.27 1,378,736 -0.09(-0.90%)
Oct 16, 2008 9.750 10.44 9.546 10.36 1,598,039 +0.63(+6.49%)
Oct 15, 2008 10.80 10.89 9.732 9.732 1,114,777 -1.27(-11.56%)
Oct 14, 2008 11.89 12.08 10.81 11.00 1,083,480 -0.46(-4.05%)
Oct 13, 2008 11.79 11.90 11.27 11.47 1,541,728 +0.06(+0.57%)
Oct 10, 2008 10.73 11.43 10.05 11.40 2,397,860 +0.40(+3.63%)
Oct 09, 2008 11.89 11.97 11.00 11.00 1,680,542 -0.69(-5.88%)
Oct 08, 2008 12.05 12.20 11.69 11.69 1,655,784 -0.65(-5.27%)
Oct 07, 2008 13.11 13.22 12.29 12.34 826,500 -0.59(-4.53%)
Oct 06, 2008 12.79 12.94 12.28 12.93 1,533,372 -0.06(-0.43%)
Oct 03, 2008 13.33 13.60 12.87 12.98 993,574 -0.15(-1.13%)
Oct 02, 2008 13.31 13.59 12.99 13.13 807,967 -0.23(-1.74%)
Oct 01, 2008 13.33 13.56 13.18 13.36 1,616,720 -0.17(-1.24%)
Sep 30, 2008 13.68 13.85 13.34 13.53 1,107,380 +0.03(+0.21%)
Sep 29, 2008 14.04 14.39 13.26 13.50 1,609,985 -0.54(-3.84%)
Sep 26, 2008 14.14 15.19 13.49 14.04 3,617,464 -0.37(-2.58%)
Sep 25, 2008 14.28 14.82 14.25 14.41 2,060,279 +0.10(+0.71%)
Sep 24, 2008 14.16 14.86 13.69 14.31 2,523,668 -0.49(-3.32%)
Sep 23, 2008 14.83 15.08 14.49 14.80 1,081,716 -0.02(-0.13%)
Sep 22, 2008 15.66 15.78 14.80 14.82 919,403 -0.97(-6.17%)
Sep 19, 2008 15.15 16.89 15.15 15.80 3,680,572 +0.51(+3.34%)
Sep 18, 2008 13.85 15.61 13.59 15.28 2,775,283 +1.79(+13.28%)
Sep 17, 2008 13.08 13.72 12.94 13.49 1,168,365 -0.19(-1.36%)
Sep 16, 2008 13.11 13.81 13.03 13.68 1,203,394 +0.35(+2.65%)
Sep 15, 2008 13.59 13.76 13.26 13.33 912,170 -0.45(-3.24%)
Sep 12, 2008 14.25 14.29 13.47 13.77 1,771,983 -0.70(-4.81%)
Sep 11, 2008 14.33 14.58 14.00 14.47 1,484,247 -0.07(-0.51%)
Sep 10, 2008 14.60 14.80 14.23 14.54 807,500 +0.03(+0.19%)
Sep 09, 2008 14.57 15.06 14.37 14.51 1,508,295 -0.08(-0.57%)
Sep 08, 2008 14.25 14.82 14.06 14.60 1,228,499 +0.59(+4.17%)
Sep 05, 2008 13.57 14.12 13.48 14.01 1,129,688 +0.35(+2.58%)
Sep 04, 2008 14.09 14.09 13.64 13.66 1,355,333 -0.36(-2.58%)
Sep 03, 2008 13.90 14.09 13.57 14.02 1,336,323 +0.15(+1.07%)
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.