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 (%)
Mar 31, 2008 20.23 20.66 20.08 20.47 646,005 +0.30(+1.47%)
Mar 28, 2008 20.78 20.89 20.10 20.17 791,295 -0.60(-2.91%)
Mar 27, 2008 20.96 21.23 20.75 20.77 894,543 -0.25(-1.19%)
Mar 26, 2008 20.75 21.06 20.67 21.02 1,073,381 +0.07(+0.35%)
Mar 25, 2008 21.10 21.30 20.48 20.95 1,662,687 -0.68(-3.13%)
Mar 24, 2008 20.79 21.66 20.72 21.63 1,286,524 +1.20(+5.86%)
Mar 21, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.00(+0.00%)
Mar 20, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.85(+4.36%)
Mar 19, 2008 19.69 20.30 19.31 19.57 1,334,351 +0.05(+0.24%)
Mar 18, 2008 19.19 19.68 19.05 19.53 886,643 +0.76(+4.06%)
Mar 17, 2008 18.48 19.08 18.18 18.77 690,092 -0.03(-0.15%)
Mar 14, 2008 19.43 19.45 18.52 18.79 1,273,517 -0.54(-2.79%)
Mar 13, 2008 18.65 19.36 18.29 19.33 1,219,258 +0.44(+2.31%)
Mar 12, 2008 19.09 19.44 18.79 18.90 759,898 -0.15(-0.78%)
Mar 11, 2008 18.76 19.08 18.27 19.05 1,041,359 +0.71(+3.85%)
Mar 10, 2008 18.77 18.88 18.25 18.34 725,450 -0.32(-1.74%)
Mar 07, 2008 18.83 19.05 18.51 18.66 1,221,247 -0.38(-2.00%)
Mar 06, 2008 19.57 19.79 19.00 19.05 504,651 -0.61(-3.12%)
Mar 05, 2008 19.69 19.94 19.39 19.66 679,522 +0.10(+0.52%)
Mar 04, 2008 19.32 19.70 19.19 19.56 735,823 +0.05(+0.24%)
Mar 03, 2008 19.82 19.84 19.20 19.51 965,431 -0.30(-1.50%)
Feb 29, 2008 20.26 20.37 19.74 19.81 1,238,827 -0.74(-3.61%)
Feb 28, 2008 20.50 20.87 20.09 20.55 856,164 -0.04(-0.18%)
Feb 27, 2008 20.63 21.11 20.47 20.59 713,185 -0.06(-0.31%)
Feb 26, 2008 19.96 20.93 19.92 20.65 858,207 +0.51(+2.54%)
Feb 25, 2008 19.72 20.23 19.31 20.14 561,152 +0.45(+2.31%)
Feb 22, 2008 20.05 20.18 19.32 19.69 717,338 -0.37(-1.85%)
Feb 21, 2008 20.05 20.12 19.64 20.06 932,630 +0.11(+0.56%)
Feb 20, 2008 19.32 20.01 19.23 19.95 773,839 +0.48(+2.48%)
Feb 19, 2008 19.78 19.86 19.41 19.46 486,602 -0.06(-0.33%)
Feb 18, 2008 19.56 19.61 19.23 19.53 914,748 +0.00(+0.00%)
Feb 15, 2008 19.56 19.61 19.23 19.53 914,748 -0.20(-0.99%)
Feb 14, 2008 20.30 20.30 19.57 19.72 535,541 -0.52(-2.57%)
Feb 13, 2008 19.89 20.34 19.72 20.24 454,398 +0.55(+2.78%)
Feb 12, 2008 19.65 20.08 19.47 19.70 774,944 -0.06(-0.28%)
Feb 11, 2008 19.70 19.94 19.50 19.75 872,835 +0.02(+0.09%)
Feb 08, 2008 19.86 20.20 19.56 19.73 619,294 -0.21(-1.07%)
Feb 07, 2008 19.96 20.54 19.76 19.95 947,582 -0.08(-0.42%)
Feb 06, 2008 20.05 20.43 19.73 20.03 987,389 +0.17(+0.84%)
Feb 05, 2008 20.09 20.71 19.86 19.86 661,743 -0.61(-2.99%)
Feb 04, 2008 20.84 20.89 20.28 20.48 898,167 -0.44(-2.09%)
Feb 01, 2008 20.63 21.08 20.52 20.91 912,018 +0.32(+1.53%)
Jan 31, 2008 19.84 21.03 19.73 20.60 1,675,733 +0.53(+2.64%)
Jan 30, 2008 20.35 20.67 19.98 20.07 772,300 -0.44(-2.13%)
Jan 29, 2008 20.48 20.89 20.13 20.50 1,637,116 +0.70(+3.52%)
Jan 28, 2008 19.31 19.86 18.39 19.81 2,299,899 +0.09(+0.47%)
Jan 25, 2008 20.59 20.77 19.44 19.71 1,745,268 -0.51(-2.53%)
Jan 24, 2008 19.57 20.30 19.54 20.22 1,785,256 +0.72(+3.71%)
Jan 23, 2008 18.29 20.37 18.21 19.50 2,563,544 +1.02(+5.53%)
Jan 22, 2008 17.34 18.67 17.21 18.48 1,288,606 +0.70(+3.92%)
Jan 21, 2008 17.87 18.22 17.64 17.78 1,176,409 +0.00(+0.00%)
Jan 18, 2008 17.87 18.22 17.64 17.78 1,176,409 -0.06(-0.31%)
Jan 17, 2008 18.25 18.50 17.76 17.84 1,338,809 -0.23(-1.28%)
Jan 16, 2008 18.41 18.66 18.04 18.07 2,131,085 -0.35(-1.92%)
Jan 15, 2008 19.04 19.11 18.40 18.42 1,577,191 -0.75(-3.92%)
Jan 14, 2008 19.71 19.85 19.13 19.18 1,387,512 -0.40(-2.04%)
Jan 11, 2008 20.57 20.58 19.49 19.57 1,573,335 -1.08(-5.22%)
Jan 10, 2008 19.97 20.77 19.73 20.65 1,767,596 +0.56(+2.77%)
Jan 09, 2008 19.42 20.11 19.41 20.09 1,618,475 +0.76(+3.94%)
Jan 08, 2008 20.35 20.35 19.32 19.33 1,425,765 -0.90(-4.45%)
Jan 07, 2008 19.50 20.52 19.41 20.23 1,612,145 +1.04(+5.42%)
Jan 04, 2008 19.61 20.12 18.28 19.19 4,635,137 +0.64(+3.45%)
Jan 03, 2008 19.98 19.98 18.48 18.55 1,698,966 -1.50(-7.50%)
Jan 02, 2008 20.33 20.38 19.56 20.06 1,034,916 -0.28(-1.37%)
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.