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 (%)
Aug 29, 2008 13.41 13.53 13.28 13.46 866,917 -0.01(-0.07%)
Aug 28, 2008 13.31 13.51 13.22 13.46 1,102,722 +0.19(+1.40%)
Aug 27, 2008 13.23 13.42 13.15 13.28 941,781 +0.07(+0.56%)
Aug 26, 2008 13.64 13.65 12.86 13.20 2,165,690 -0.59(-4.24%)
Aug 25, 2008 14.11 14.17 13.53 13.79 1,261,156 -0.37(-2.62%)
Aug 22, 2008 13.83 14.27 13.74 14.16 598,108 +0.43(+3.11%)
Aug 21, 2008 13.68 13.85 13.41 13.73 1,094,965 -0.12(-0.87%)
Aug 20, 2008 14.01 14.22 13.66 13.85 822,149 -0.10(-0.73%)
Aug 19, 2008 14.76 14.76 13.85 13.96 1,437,552 -0.78(-5.29%)
Aug 18, 2008 15.15 15.15 14.63 14.74 907,110 -0.38(-2.52%)
Aug 15, 2008 15.33 15.64 14.87 15.12 1,270,282 -0.06(-0.37%)
Aug 14, 2008 14.74 15.18 14.50 15.17 933,006 +0.32(+2.12%)
Aug 13, 2008 15.31 15.38 14.71 14.86 808,249 -0.46(-3.03%)
Aug 12, 2008 15.30 15.58 15.09 15.32 904,023 -0.06(-0.42%)
Aug 11, 2008 14.87 15.85 14.76 15.39 974,495 +0.49(+3.30%)
Aug 08, 2008 14.21 14.98 14.07 14.89 786,123 +0.71(+4.97%)
Aug 07, 2008 14.11 14.44 14.03 14.19 869,002 -0.06(-0.39%)
Aug 06, 2008 14.13 14.71 13.53 14.24 1,532,847 -0.78(-5.19%)
Aug 05, 2008 14.54 15.09 14.50 15.02 1,095,539 +0.75(+5.27%)
Aug 04, 2008 14.22 14.40 13.83 14.27 540,386 +0.02(+0.13%)
Aug 01, 2008 14.07 14.33 13.81 14.25 652,078 +0.24(+1.72%)
Jul 31, 2008 13.94 14.29 13.79 14.01 1,131,695 -0.14(-0.98%)
Jul 30, 2008 14.28 14.61 14.10 14.15 970,526 -0.04(-0.26%)
Jul 29, 2008 14.19 14.53 13.74 14.19 1,073,303 +0.39(+2.83%)
Jul 28, 2008 13.98 14.26 13.70 13.80 677,244 -0.21(-1.52%)
Jul 25, 2008 14.01 14.45 13.95 14.01 1,027,374 +0.10(+0.73%)
Jul 24, 2008 15.14 15.14 13.85 13.91 2,271,322 -1.23(-8.10%)
Jul 23, 2008 14.20 15.21 13.89 15.14 2,268,267 +0.93(+6.54%)
Jul 22, 2008 13.33 14.22 13.20 14.21 1,190,478 +0.79(+5.88%)
Jul 21, 2008 13.25 13.46 13.16 13.42 1,072,958 +0.19(+1.47%)
Jul 18, 2008 13.30 13.39 12.94 13.22 1,486,058 -0.16(-1.18%)
Jul 17, 2008 12.60 13.44 12.38 13.38 1,600,629 +0.81(+6.42%)
Jul 16, 2008 11.93 12.63 11.77 12.57 1,653,516 +0.71(+5.95%)
Jul 15, 2008 11.94 12.31 11.61 11.87 2,310,208 -0.18(-1.47%)
Jul 14, 2008 12.59 12.70 12.02 12.04 1,445,661 -0.42(-3.35%)
Jul 11, 2008 12.76 12.76 12.16 12.46 2,011,595 -0.53(-4.07%)
Jul 10, 2008 12.63 13.32 12.55 12.99 1,518,955 +0.18(+1.38%)
Jul 09, 2008 13.42 13.42 12.80 12.81 884,169 -0.62(-4.63%)
Jul 08, 2008 12.79 13.51 12.79 13.44 1,417,078 +0.70(+5.47%)
Jul 07, 2008 13.03 13.05 12.70 12.74 1,320,297 -0.20(-1.51%)
Jul 04, 2008 12.99 13.22 12.77 12.94 694,486 +0.00(+0.00%)
Jul 03, 2008 12.99 13.22 12.77 12.94 694,486 -0.05(-0.36%)
Jul 02, 2008 13.65 13.67 12.97 12.98 1,359,993 -0.67(-4.90%)
Jul 01, 2008 13.70 13.74 13.34 13.65 1,661,816 -0.09(-0.68%)
Jun 30, 2008 13.72 13.93 13.56 13.74 3,053,701 +0.35(+2.64%)
Jun 27, 2008 13.46 13.64 13.20 13.39 2,515,207 +0.10(+0.77%)
Jun 26, 2008 13.44 13.82 13.29 13.29 2,639,983 -0.42(-3.05%)
Jun 25, 2008 14.32 14.76 13.37 13.71 5,513,198 -1.62(-10.60%)
Jun 24, 2008 14.96 15.82 14.77 15.33 2,069,543 +0.20(+1.35%)
Jun 23, 2008 15.32 15.35 14.94 15.13 1,304,049 -0.15(-0.97%)
Jun 20, 2008 15.06 15.28 14.75 15.28 1,678,431 +0.09(+0.61%)
Jun 19, 2008 15.31 15.40 14.53 15.18 2,516,690 -0.60(-3.82%)
Jun 18, 2008 16.13 16.25 15.67 15.79 1,635,366 -0.46(-2.80%)
Jun 17, 2008 16.69 16.87 16.17 16.24 1,054,508 -0.46(-2.78%)
Jun 16, 2008 16.58 16.81 16.51 16.71 1,213,956 +0.09(+0.56%)
Jun 13, 2008 16.77 17.02 16.58 16.61 1,613,651 +0.06(+0.34%)
Jun 12, 2008 16.58 17.10 16.52 16.56 982,105 +0.14(+0.85%)
Jun 11, 2008 17.40 17.57 16.42 16.42 1,355,829 -0.99(-5.71%)
Jun 10, 2008 17.50 17.74 16.93 17.41 1,443,407 +0.22(+1.30%)
Jun 09, 2008 17.18 17.49 16.98 17.19 868,033 +0.06(+0.33%)
Jun 06, 2008 17.60 17.60 17.06 17.13 751,079 -0.63(-3.55%)
Jun 05, 2008 17.75 17.96 17.55 17.76 561,200 +0.00(+0.00%)
Jun 04, 2008 17.43 17.98 17.24 17.76 983,747 +0.37(+2.14%)
Jun 03, 2008 17.62 17.78 17.23 17.39 803,552 -0.12(-0.69%)
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.