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 28, 2013 11.98 12.05 11.94 11.96 574,813 +0.00(+0.00%)
Mar 27, 2013 11.90 12.06 11.77 11.96 934,847 +0.01(+0.08%)
Mar 26, 2013 11.56 12.01 11.44 11.95 3,017,165 +1.06(+9.72%)
Mar 25, 2013 11.07 11.18 10.73 10.89 953,683 -0.11(-1.01%)
Mar 22, 2013 10.67 11.02 10.45 11.00 450,566 -0.07(-0.67%)
Mar 21, 2013 11.05 11.18 11.02 11.08 468,025 -0.04(-0.33%)
Mar 20, 2013 11.09 11.14 10.94 11.12 451,153 +0.02(+0.17%)
Mar 19, 2013 11.12 11.29 11.03 11.10 389,287 +0.05(+0.42%)
Mar 18, 2013 10.73 11.11 10.68 11.05 532,821 +0.28(+2.59%)
Mar 15, 2013 10.83 10.85 10.68 10.77 852,677 -0.03(-0.26%)
Mar 14, 2013 10.57 10.81 10.48 10.80 255,937 +0.24(+2.24%)
Mar 13, 2013 10.74 10.74 10.56 10.56 299,334 -0.21(-1.94%)
Mar 12, 2013 10.77 10.91 10.66 10.77 253,968 -0.01(-0.09%)
Mar 11, 2013 10.77 10.90 10.75 10.78 292,013 +0.01(+0.09%)
Mar 08, 2013 10.90 10.90 10.73 10.77 584,924 -0.03(-0.26%)
Mar 07, 2013 10.71 10.83 10.34 10.80 183,021 +0.06(+0.61%)
Mar 06, 2013 10.81 10.82 10.66 10.73 416,724 -0.09(-0.86%)
Mar 05, 2013 10.50 10.86 10.50 10.83 407,002 +0.37(+3.55%)
Mar 04, 2013 10.59 10.59 10.42 10.46 366,443 -0.17(-1.57%)
Mar 01, 2013 10.43 10.65 10.29 10.62 344,975 +0.14(+1.33%)
Feb 28, 2013 10.46 10.55 10.42 10.48 252,847 +0.05(+0.45%)
Feb 27, 2013 10.32 10.47 10.29 10.44 360,546 +0.13(+1.26%)
Feb 26, 2013 10.32 10.39 10.23 10.31 601,851 +0.06(+0.63%)
Feb 25, 2013 10.47 10.53 10.24 10.24 264,186 -0.17(-1.61%)
Feb 22, 2013 10.52 10.59 10.32 10.41 420,621 -0.06(-0.53%)
Feb 21, 2013 10.32 10.56 10.32 10.47 421,353 +0.12(+1.17%)
Feb 20, 2013 10.55 10.60 10.32 10.34 474,275 -0.23(-2.15%)
Feb 19, 2013 10.27 10.58 10.23 10.57 628,387 +0.36(+3.50%)
Feb 15, 2013 10.59 10.59 10.18 10.21 668,575 -0.28(-2.65%)
Feb 14, 2013 10.51 10.62 10.45 10.49 391,013 -0.07(-0.70%)
Feb 13, 2013 10.67 10.67 10.45 10.57 413,609 -0.08(-0.78%)
Feb 12, 2013 10.51 10.65 10.48 10.65 241,951 +0.19(+1.77%)
Feb 11, 2013 10.56 10.60 10.45 10.47 250,072 -0.07(-0.70%)
Feb 08, 2013 10.49 10.55 10.44 10.54 286,323 +0.03(+0.27%)
Feb 07, 2013 10.56 10.67 10.44 10.51 391,247 -0.01(-0.09%)
Feb 06, 2013 10.41 10.54 10.35 10.52 286,906 +0.29(+2.81%)
Feb 04, 2013 10.42 10.47 10.19 10.23 462,902 -0.26(-2.48%)
Feb 01, 2013 10.45 10.53 10.40 10.49 458,417 +0.13(+1.25%)
Jan 31, 2013 10.37 10.42 10.29 10.36 388,719 +0.00(+0.00%)
Jan 30, 2013 10.38 10.44 10.30 10.36 342,849 -0.01(-0.09%)
Jan 29, 2013 10.35 10.43 10.31 10.37 317,782 -0.02(-0.18%)
Jan 28, 2013 10.42 10.46 10.29 10.39 421,054 -0.03(-0.27%)
Jan 25, 2013 10.63 10.67 10.20 10.42 542,490 -0.15(-1.41%)
Jan 24, 2013 10.68 10.77 10.55 10.57 635,862 -0.09(-0.87%)
Jan 23, 2013 10.67 10.73 10.58 10.66 478,070 -0.05(-0.43%)
Jan 22, 2013 10.63 10.77 10.54 10.71 464,329 +0.07(+0.70%)
Jan 18, 2013 10.49 10.66 10.49 10.63 944,859 +0.15(+1.42%)
Jan 17, 2013 10.34 10.52 10.21 10.48 472,884 +0.20(+1.99%)
Jan 16, 2013 10.24 10.47 10.19 10.28 374,858 -0.03(-0.27%)
Jan 15, 2013 10.10 10.31 10.03 10.31 363,973 +0.14(+1.37%)
Jan 14, 2013 10.27 10.54 10.14 10.17 896,041 -0.09(-0.91%)
Jan 11, 2013 10.07 10.28 10.02 10.26 763,050 +0.21(+2.13%)
Jan 10, 2013 10.12 10.15 10.01 10.05 357,639 -0.06(-0.55%)
Jan 09, 2013 10.08 10.25 9.964 10.10 630,709 +0.08(+0.83%)
Jan 08, 2013 9.945 10.10 9.945 10.02 410,183 +0.08(+0.84%)
Jan 07, 2013 9.834 9.945 9.718 9.936 574,823 +0.05(+0.47%)
Jan 04, 2013 9.759 10.03 9.165 9.889 2,118,712 -0.08(-0.84%)
Jan 03, 2013 9.889 10.33 9.806 9.973 1,546,161 +0.09(+0.94%)
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.