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 (%)
Jan 29, 2010 7.846 7.949 7.805 7.828 606,300 +0.00(+0.00%)
Jan 28, 2010 7.874 7.986 7.754 7.828 680,125 -0.07(-0.82%)
Jan 27, 2010 7.856 7.911 7.735 7.893 1,000,660 -0.02(-0.23%)
Jan 26, 2010 7.930 8.014 7.874 7.911 1,024,149 -0.04(-0.47%)
Jan 25, 2010 8.097 8.106 7.916 7.949 1,133,783 -0.10(-1.27%)
Jan 22, 2010 8.144 8.209 8.041 8.051 729,657 -0.08(-1.03%)
Jan 21, 2010 8.376 8.404 8.125 8.134 1,118,385 -0.20(-2.45%)
Jan 20, 2010 8.274 8.357 8.274 8.339 1,247,395 +0.02(+0.22%)
Jan 19, 2010 8.218 8.325 8.181 8.320 1,085,276 +0.15(+1.82%)
Jan 15, 2010 8.171 8.171 8.171 8.171 1,515,865 +0.06(+0.69%)
Jan 14, 2010 8.023 8.134 7.986 8.116 846,630 +0.08(+1.04%)
Jan 13, 2010 8.069 8.106 7.939 8.032 990,123 +0.03(+0.35%)
Jan 12, 2010 7.893 8.014 7.846 8.004 1,422,440 +0.08(+1.06%)
Jan 11, 2010 8.060 8.060 7.902 7.921 1,447,930 -0.07(-0.81%)
Jan 08, 2010 8.023 8.088 7.939 7.986 1,508,287 -0.07(-0.92%)
Jan 07, 2010 8.283 8.320 8.004 8.060 2,175,084 -0.21(-2.58%)
Jan 06, 2010 8.357 8.677 8.264 8.274 7,239,400 -1.24(-13.07%)
Jan 05, 2010 9.676 9.778 9.472 9.518 938,936 -0.04(-0.39%)
Jan 04, 2010 9.499 9.555 9.314 9.555 800,183 +0.20(+2.18%)
Dec 31, 2009 9.629 9.351 9.351 9.351 924,854 -0.32(-3.27%)
Dec 30, 2009 9.806 9.852 9.611 9.666 466,245 -0.19(-1.89%)
Dec 29, 2009 9.834 9.899 9.750 9.852 228,237 +0.07(+0.76%)
Dec 28, 2009 9.861 9.889 9.732 9.778 260,843 -0.07(-0.75%)
Dec 24, 2009 9.843 9.917 9.824 9.852 225,157 +0.05(+0.47%)
Dec 23, 2009 9.732 9.834 9.663 9.806 195,314 +0.15(+1.54%)
Dec 22, 2009 9.629 9.750 9.584 9.657 321,123 +0.07(+0.78%)
Dec 21, 2009 9.397 9.713 9.388 9.583 453,924 +0.21(+2.28%)
Dec 18, 2009 9.379 9.444 9.286 9.369 1,343,543 -0.03(-0.30%)
Dec 17, 2009 9.434 9.518 9.304 9.397 299,128 -0.13(-1.36%)
Dec 16, 2009 9.537 9.685 9.444 9.527 475,026 +0.06(+0.69%)
Dec 15, 2009 9.472 9.583 9.425 9.462 411,161 -0.01(-0.10%)
Dec 14, 2009 9.239 9.490 9.174 9.472 559,104 +0.20(+2.20%)
Dec 11, 2009 9.184 9.304 9.063 9.267 440,958 +0.16(+1.73%)
Dec 10, 2009 9.119 9.156 9.017 9.109 397,878 +0.06(+0.62%)
Dec 09, 2009 9.091 9.091 8.970 9.054 291,188 -0.06(-0.71%)
Dec 08, 2009 8.998 9.202 8.905 9.119 556,858 -0.16(-1.70%)
Dec 07, 2009 9.211 9.351 9.211 9.277 674,493 +0.09(+1.01%)
Dec 04, 2009 9.109 9.332 9.017 9.184 727,555 +0.15(+1.64%)
Dec 03, 2009 9.109 9.230 9.026 9.035 439,846 -0.07(-0.71%)
Dec 02, 2009 8.970 9.193 8.942 9.100 384,183 +0.10(+1.14%)
Dec 01, 2009 9.063 9.082 8.951 8.998 423,197 +0.05(+0.52%)
Nov 30, 2009 9.119 9.211 8.863 8.951 906,893 +0.08(+0.94%)
Nov 27, 2009 8.784 9.054 8.784 8.868 239,187 -0.18(-1.95%)
Nov 25, 2009 9.109 9.109 8.993 9.044 349,115 -0.02(-0.20%)
Nov 24, 2009 9.035 9.109 8.826 9.063 673,360 -0.01(-0.10%)
Nov 23, 2009 9.007 9.177 8.961 9.072 450,039 +0.18(+1.98%)
Nov 20, 2009 8.757 8.998 8.757 8.896 309,115 +0.05(+0.52%)
Nov 19, 2009 8.914 8.914 8.664 8.849 523,763 -0.15(-1.65%)
Nov 18, 2009 9.063 9.184 8.942 8.998 330,456 -0.04(-0.41%)
Nov 17, 2009 8.989 9.119 8.951 9.035 270,415 -0.03(-0.31%)
Nov 16, 2009 8.877 9.193 8.775 9.063 956,572 +0.33(+3.83%)
Nov 13, 2009 8.701 8.868 8.645 8.729 625,310 -0.07(-0.84%)
Nov 12, 2009 8.961 9.082 8.775 8.803 498,776 -0.20(-2.27%)
Nov 11, 2009 9.109 9.165 8.905 9.007 733,340 +0.00(+0.00%)
Nov 10, 2009 9.193 9.304 8.942 9.007 827,903 -0.27(-2.90%)
Nov 09, 2009 9.314 9.462 9.202 9.277 506,589 +0.02(+0.20%)
Nov 06, 2009 9.137 9.341 9.063 9.258 593,218 +0.04(+0.40%)
Nov 05, 2009 8.896 9.230 8.831 9.221 599,473 +0.39(+4.42%)
Nov 04, 2009 8.979 8.979 8.794 8.831 696,222 -0.09(-1.04%)
Nov 03, 2009 8.626 8.970 8.580 8.924 847,137 +0.25(+2.89%)
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.