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 (%)
Feb 29, 2016 26.28 28.16 26.06 27.84 2,450,745 +1.71(+6.53%)
Feb 26, 2016 26.49 26.59 25.78 26.13 1,951,313 -0.26(-0.97%)
Feb 25, 2016 26.81 26.91 26.16 26.39 1,112,346 -0.30(-1.14%)
Feb 24, 2016 26.73 27.02 26.03 26.69 785,812 -0.22(-0.81%)
Feb 23, 2016 26.97 27.49 26.86 26.91 944,294 -0.15(-0.56%)
Feb 22, 2016 26.86 27.36 26.68 27.06 825,884 +0.34(+1.28%)
Feb 19, 2016 26.64 27.06 25.83 26.72 898,830 +0.05(+0.18%)
Feb 18, 2016 25.97 27.26 25.74 26.67 2,295,201 -1.04(-3.76%)
Feb 17, 2016 27.13 27.87 26.07 27.71 1,214,478 +0.71(+2.63%)
Feb 16, 2016 26.51 27.18 26.48 27.00 1,012,067 +0.75(+2.85%)
Feb 12, 2016 25.21 26.25 26.25 26.25 1,760,294 +1.37(+5.52%)
Feb 11, 2016 23.61 25.01 23.61 24.88 1,318,656 +0.79(+3.26%)
Feb 10, 2016 24.60 24.98 24.02 24.09 1,112,567 -0.13(-0.55%)
Feb 09, 2016 24.56 25.06 23.88 24.23 1,076,246 -0.53(-2.14%)
Feb 08, 2016 25.43 25.70 23.90 24.76 1,712,214 -0.83(-3.26%)
Feb 05, 2016 27.36 27.73 25.53 25.59 1,637,946 -1.82(-6.65%)
Feb 04, 2016 27.11 27.51 26.68 27.41 797,826 +0.15(+0.55%)
Feb 03, 2016 27.98 28.23 26.96 27.26 648,895 -0.64(-2.30%)
Feb 02, 2016 28.14 28.60 27.70 27.90 827,547 -0.40(-1.40%)
Feb 01, 2016 27.72 28.47 27.72 28.30 1,029,065 +0.57(+2.04%)
Jan 29, 2016 27.77 28.20 27.40 27.73 1,510,480 +0.01(+0.03%)
Jan 28, 2016 27.81 28.07 27.31 27.72 647,771 +0.13(+0.48%)
Jan 27, 2016 28.21 28.29 27.31 27.59 718,828 -0.64(-2.27%)
Jan 26, 2016 27.51 28.46 27.34 28.23 919,972 +0.64(+2.33%)
Jan 25, 2016 28.66 28.66 27.52 27.59 837,143 -0.95(-3.34%)
Jan 22, 2016 28.04 28.58 28.00 28.55 867,889 +0.79(+2.86%)
Jan 21, 2016 27.24 28.01 27.19 27.75 984,916 +0.60(+2.23%)
Jan 20, 2016 27.25 27.60 25.79 27.15 1,919,219 -0.55(-1.98%)
Jan 19, 2016 27.84 28.14 27.27 27.70 828,161 +0.04(+0.14%)
Jan 15, 2016 27.49 27.66 27.66 27.66 1,306,212 -0.49(-1.74%)
Jan 14, 2016 28.02 28.35 27.29 28.15 1,323,302 +0.23(+0.81%)
Jan 13, 2016 28.95 28.95 27.64 27.92 1,012,657 -1.03(-3.55%)
Jan 12, 2016 28.62 29.14 28.28 28.95 1,358,494 +0.59(+2.10%)
Jan 11, 2016 28.83 29.07 27.74 28.36 1,388,438 -0.47(-1.64%)
Jan 08, 2016 28.55 29.03 28.21 28.83 1,365,114 +0.51(+1.80%)
Jan 07, 2016 27.38 28.65 27.04 28.32 3,019,136 +0.61(+2.21%)
Jan 06, 2016 28.67 28.69 26.75 27.70 6,175,090 -1.96(-6.62%)
Jan 05, 2016 29.73 30.08 28.81 29.67 4,257,466 -0.03(-0.10%)
Jan 04, 2016 29.90 30.48 29.28 29.70 2,283,466 -0.80(-2.63%)
Dec 31, 2015 30.87 30.50 30.50 30.50 1,221,038 -0.46(-1.49%)
Dec 30, 2015 30.91 31.32 30.73 30.96 781,715 +0.07(+0.21%)
Dec 29, 2015 30.50 30.95 30.31 30.90 860,270 +0.54(+1.77%)
Dec 28, 2015 30.40 30.59 29.59 30.36 837,960 -0.05(-0.16%)
Dec 24, 2015 30.17 30.40 30.40 30.40 391,440 +0.33(+1.10%)
Dec 23, 2015 29.79 30.09 29.42 30.07 547,576 +0.31(+1.05%)
Dec 22, 2015 29.82 29.91 29.39 29.76 792,828 +0.03(+0.10%)
Dec 21, 2015 29.26 29.78 29.07 29.73 536,346 +0.55(+1.88%)
Dec 18, 2015 29.09 29.39 28.77 29.19 1,195,463 +0.09(+0.32%)
Dec 17, 2015 29.73 29.73 28.86 29.09 797,281 -0.41(-1.38%)
Dec 16, 2015 29.51 29.69 29.14 29.50 728,562 +0.14(+0.48%)
Dec 15, 2015 28.84 29.47 28.59 29.36 1,191,389 +0.62(+2.15%)
Dec 14, 2015 28.55 28.87 28.48 28.74 938,503 +0.17(+0.58%)
Dec 11, 2015 28.57 28.98 28.34 28.57 681,658 -0.58(-1.98%)
Dec 10, 2015 28.74 29.34 28.55 29.15 1,511,059 +0.15(+0.52%)
Dec 09, 2015 28.00 29.08 27.99 29.00 1,949,731 +0.86(+3.05%)
Dec 08, 2015 27.40 28.26 27.21 28.14 767,505 +0.54(+1.95%)
Dec 07, 2015 27.14 27.83 26.82 27.60 697,430 +0.49(+1.81%)
Dec 04, 2015 27.05 27.77 26.81 27.11 1,183,635 +0.34(+1.27%)
Dec 03, 2015 28.04 28.16 26.46 26.77 1,635,482 -1.31(-4.67%)
Dec 02, 2015 27.11 28.21 26.90 28.08 901,390 +0.88(+3.23%)
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.