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, 2009 9.082 9.518 8.989 9.304 842,111 +0.32(+3.51%)
Mar 30, 2009 9.091 9.304 8.775 8.989 759,529 -0.40(-4.25%)
Mar 26, 2009 9.063 9.444 9.007 9.388 1,349,111 +0.36(+4.01%)
Mar 25, 2009 8.719 9.156 8.561 9.026 1,747,742 +0.51(+6.00%)
Mar 24, 2009 8.673 8.710 7.967 8.515 1,981,135 -0.10(-1.19%)
Mar 23, 2009 8.357 8.617 8.023 8.617 1,257,684 +0.70(+8.79%)
Mar 20, 2009 8.144 8.339 7.856 7.921 678,980 -0.09(-1.16%)
Mar 19, 2009 8.357 8.385 7.939 8.014 937,530 -0.27(-3.25%)
Mar 18, 2009 7.651 8.385 7.642 8.283 798,997 +0.62(+8.12%)
Mar 17, 2009 7.317 7.670 7.280 7.661 684,333 +0.36(+4.96%)
Mar 16, 2009 7.410 7.549 7.261 7.299 767,956 -0.09(-1.26%)
Mar 13, 2009 7.373 7.424 7.261 7.391 820,925 +0.06(+0.76%)
Mar 12, 2009 6.676 7.419 6.584 7.336 1,408,305 +0.61(+9.12%)
Mar 11, 2009 6.444 6.779 6.342 6.723 1,072,161 +0.55(+8.87%)
Mar 10, 2009 5.869 6.194 5.785 6.175 1,759,963 +0.53(+9.37%)
Mar 09, 2009 6.036 6.110 5.618 5.646 1,803,994 -0.46(-7.46%)
Mar 06, 2009 6.435 6.481 5.720 6.101 2,813,976 -0.22(-3.52%)
Mar 05, 2009 7.224 7.243 6.259 6.324 2,760,665 -0.92(-12.69%)
Mar 04, 2009 7.577 7.679 7.169 7.243 1,488,824 -0.59(-7.47%)
Mar 02, 2009 8.171 8.339 7.800 7.828 662,532 -0.53(-6.33%)
Feb 27, 2009 8.041 8.561 8.041 8.357 502,750 +0.18(+2.16%)
Feb 26, 2009 8.413 8.561 8.171 8.181 426,554 -0.18(-2.11%)
Feb 25, 2009 8.385 8.589 8.106 8.357 402,468 -0.06(-0.77%)
Feb 24, 2009 8.218 8.478 8.134 8.422 765,896 +0.30(+3.66%)
Feb 23, 2009 8.608 8.738 8.125 8.125 631,324 -0.44(-5.10%)
Feb 20, 2009 8.134 8.729 8.134 8.561 674,396 +0.20(+2.44%)
Feb 19, 2009 8.469 8.729 8.329 8.357 348,726 -0.03(-0.33%)
Feb 18, 2009 8.469 8.580 8.301 8.385 639,753 -0.04(-0.44%)
Feb 17, 2009 8.552 8.691 8.348 8.422 631,455 -0.43(-4.83%)
Feb 13, 2009 8.989 9.100 8.757 8.849 476,136 -0.16(-1.75%)
Feb 12, 2009 8.701 9.072 8.682 9.007 693,301 -0.13(-1.42%)
Feb 11, 2009 9.304 9.351 8.933 9.137 575,160 -0.09(-1.01%)
Feb 10, 2009 9.611 9.861 9.221 9.230 540,961 -0.42(-4.33%)
Feb 09, 2009 9.732 9.889 9.527 9.648 461,902 -0.14(-1.42%)
Feb 06, 2009 9.314 9.982 9.230 9.787 549,121 +0.44(+4.67%)
Feb 05, 2009 8.942 9.397 8.942 9.351 552,876 +0.30(+3.28%)
Feb 04, 2009 9.193 9.351 8.905 9.054 435,388 -0.17(-1.81%)
Feb 03, 2009 9.063 9.314 8.831 9.221 472,455 +0.20(+2.27%)
Feb 02, 2009 8.951 9.109 8.645 9.017 639,820 -0.03(-0.31%)
Jan 30, 2009 9.490 9.499 8.914 9.044 579,190 -0.32(-3.37%)
Jan 29, 2009 9.741 9.741 9.332 9.360 593,662 -0.53(-5.35%)
Jan 28, 2009 9.555 9.982 9.527 9.889 356,476 +0.47(+5.03%)
Jan 27, 2009 9.304 9.601 9.239 9.416 333,113 +0.12(+1.30%)
Jan 26, 2009 9.091 9.472 9.007 9.295 470,401 +0.24(+2.67%)
Jan 23, 2009 9.054 9.388 8.849 9.054 671,708 -0.19(-2.01%)
Jan 22, 2009 8.914 9.527 8.729 9.239 798,478 +0.11(+1.22%)
Jan 21, 2009 8.617 9.249 8.561 9.128 912,409 +0.45(+5.13%)
Jan 20, 2009 9.601 9.601 8.645 8.682 857,556 -0.90(-9.40%)
Jan 16, 2009 9.499 9.601 9.091 9.583 783,162 +0.16(+1.67%)
Jan 15, 2009 9.165 9.472 8.849 9.425 959,828 +0.28(+3.05%)
Jan 14, 2009 9.379 9.416 9.109 9.146 1,520,260 -0.40(-4.18%)
Jan 13, 2009 9.611 9.783 9.406 9.546 978,721 -0.06(-0.58%)
Jan 12, 2009 10.21 10.36 9.416 9.601 873,858 -0.71(-6.85%)
Jan 09, 2009 10.43 10.49 9.992 10.31 970,064 -0.09(-0.89%)
Jan 08, 2009 10.16 10.67 9.462 10.40 1,371,066 -0.19(-1.75%)
Jan 07, 2009 10.86 11.03 10.34 10.59 1,162,883 -0.52(-4.68%)
Jan 06, 2009 11.25 11.49 10.56 11.11 1,159,830 -0.15(-1.32%)
Jan 05, 2009 11.61 11.75 11.19 11.25 1,137,209 -0.60(-5.09%)
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.