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 30, 2012 7.234 7.234 7.104 7.131 411,747 -0.04(-0.52%)
Mar 29, 2012 7.224 7.271 7.150 7.169 446,547 -0.11(-1.53%)
Mar 28, 2012 7.271 7.391 7.178 7.280 508,917 +0.01(+0.13%)
Mar 27, 2012 7.419 7.475 7.271 7.271 874,649 -0.16(-2.13%)
Mar 26, 2012 7.020 7.429 7.020 7.429 942,813 +0.47(+6.81%)
Mar 23, 2012 6.983 7.039 6.871 6.955 590,598 -0.05(-0.66%)
Mar 22, 2012 7.113 7.382 6.890 7.001 1,692,980 -0.47(-6.34%)
Mar 21, 2012 7.261 7.484 7.187 7.475 1,472,597 +0.22(+3.07%)
Mar 20, 2012 7.308 7.359 7.206 7.252 462,109 -0.13(-1.76%)
Mar 19, 2012 7.438 7.503 7.261 7.382 621,954 -0.05(-0.63%)
Mar 16, 2012 7.336 7.614 7.326 7.429 1,583,629 +0.13(+1.78%)
Mar 15, 2012 7.224 7.317 7.114 7.299 535,710 +0.09(+1.29%)
Mar 14, 2012 7.029 7.243 7.029 7.206 884,810 +0.15(+2.11%)
Mar 13, 2012 6.862 7.057 6.788 7.057 1,156,839 +0.28(+4.11%)
Mar 12, 2012 6.788 6.853 6.741 6.779 792,554 +0.01(+0.14%)
Mar 09, 2012 6.946 7.048 6.741 6.769 1,605,935 -0.13(-1.88%)
Mar 08, 2012 7.466 7.475 6.361 6.899 2,323,342 -0.50(-6.78%)
Mar 07, 2012 7.373 7.456 7.336 7.401 394,161 +0.06(+0.89%)
Mar 06, 2012 7.382 7.484 7.317 7.336 587,734 -0.14(-1.86%)
Mar 05, 2012 7.466 7.494 7.354 7.475 546,393 -0.02(-0.25%)
Mar 02, 2012 7.614 7.624 7.475 7.494 606,894 -0.11(-1.47%)
Mar 01, 2012 7.707 7.846 7.605 7.605 958,438 -0.07(-0.85%)
Feb 29, 2012 7.549 7.809 7.456 7.670 1,060,426 +0.13(+1.72%)
Feb 28, 2012 7.521 7.846 7.484 7.540 2,284,094 +0.17(+2.27%)
Feb 27, 2012 7.094 7.410 7.039 7.373 811,747 +0.23(+3.25%)
Feb 24, 2012 7.391 7.429 7.104 7.141 423,558 -0.25(-3.39%)
Feb 23, 2012 7.104 7.429 7.104 7.391 908,339 +0.29(+4.05%)
Feb 22, 2012 7.345 7.354 7.104 7.104 692,264 -0.24(-3.29%)
Feb 21, 2012 7.429 7.521 7.317 7.345 457,698 -0.06(-0.88%)
Feb 17, 2012 7.410 7.475 7.308 7.410 570,751 +0.04(+0.50%)
Feb 16, 2012 7.308 7.382 7.243 7.373 589,188 +0.06(+0.76%)
Feb 15, 2012 7.178 7.382 7.094 7.317 785,961 +0.15(+2.07%)
Feb 14, 2012 7.252 7.252 7.001 7.169 361,141 -0.09(-1.28%)
Feb 13, 2012 7.280 7.410 7.198 7.261 459,380 +0.04(+0.51%)
Feb 10, 2012 7.178 7.280 7.076 7.224 352,482 -0.05(-0.64%)
Feb 09, 2012 7.354 7.391 7.234 7.271 394,830 -0.07(-1.01%)
Feb 08, 2012 7.429 7.466 7.141 7.345 660,770 -0.05(-0.63%)
Feb 07, 2012 7.252 7.800 7.159 7.391 2,488,388 +0.14(+1.92%)
Feb 06, 2012 6.983 7.280 6.909 7.252 943,373 +0.26(+3.72%)
Feb 03, 2012 7.020 7.039 6.899 6.992 938,031 +0.10(+1.48%)
Feb 02, 2012 6.658 6.909 6.509 6.890 1,058,319 +0.27(+4.07%)
Feb 01, 2012 6.398 6.630 6.389 6.621 1,262,362 +0.26(+4.09%)
Jan 31, 2012 6.379 6.407 6.221 6.361 273,942 +0.04(+0.59%)
Jan 30, 2012 6.361 6.416 6.305 6.324 351,620 -0.08(-1.30%)
Jan 27, 2012 6.259 6.416 6.240 6.407 323,677 +0.09(+1.47%)
Jan 26, 2012 6.361 6.370 6.296 6.314 225,401 -0.04(-0.58%)
Jan 25, 2012 6.249 6.365 6.203 6.351 443,597 +0.11(+1.79%)
Jan 24, 2012 6.277 6.305 6.212 6.240 388,715 -0.07(-1.18%)
Jan 23, 2012 6.342 6.426 6.249 6.314 300,919 -0.04(-0.58%)
Jan 20, 2012 6.286 6.389 6.184 6.351 495,819 +0.05(+0.74%)
Jan 19, 2012 6.342 6.361 6.296 6.305 281,894 -0.01(-0.15%)
Jan 18, 2012 6.221 6.324 6.175 6.314 362,415 +0.07(+1.19%)
Jan 17, 2012 6.305 6.370 6.240 6.240 593,965 +0.01(+0.15%)
Jan 13, 2012 6.184 6.268 6.175 6.231 257,679 -0.02(-0.30%)
Jan 12, 2012 6.268 6.277 6.181 6.249 452,507 -0.02(-0.30%)
Jan 11, 2012 6.156 6.277 6.147 6.268 603,756 +0.06(+0.90%)
Jan 10, 2012 6.175 6.249 6.147 6.212 424,633 +0.09(+1.52%)
Jan 09, 2012 6.119 6.194 6.036 6.119 593,877 +0.04(+0.61%)
Jan 06, 2012 6.203 6.231 6.082 6.082 591,949 -0.13(-2.09%)
Jan 05, 2012 6.249 6.277 6.129 6.212 928,608 -0.15(-2.34%)
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.