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 (%)
Aug 31, 2017 22.82 23.18 22.82 22.85 414,741 +0.10(+0.43%)
Aug 30, 2017 22.60 22.85 22.12 22.75 525,361 +0.10(+0.43%)
Aug 29, 2017 22.94 23.05 22.65 22.66 544,595 -0.32(-1.40%)
Aug 28, 2017 23.29 23.35 22.45 22.98 888,200 -0.27(-1.18%)
Aug 25, 2017 23.08 23.37 23.07 23.25 359,704 +0.21(+0.93%)
Aug 24, 2017 23.09 23.34 22.81 23.04 499,424 +0.04(+0.17%)
Aug 23, 2017 23.03 23.10 22.94 23.00 202,293 -0.12(-0.51%)
Aug 22, 2017 22.80 23.19 22.77 23.11 391,705 +0.40(+1.76%)
Aug 21, 2017 23.16 23.30 22.51 22.71 673,566 -0.49(-2.10%)
Aug 18, 2017 23.25 23.40 23.03 23.20 308,555 -0.14(-0.59%)
Aug 17, 2017 23.47 23.73 23.32 23.34 313,971 -0.19(-0.79%)
Aug 16, 2017 23.15 23.61 23.15 23.52 462,244 +0.33(+1.43%)
Aug 15, 2017 23.66 23.83 23.19 23.19 444,533 -0.40(-1.70%)
Aug 14, 2017 23.58 23.69 23.19 23.59 388,693 +0.11(+0.46%)
Aug 11, 2017 23.36 23.55 23.14 23.48 455,551 +0.22(+0.97%)
Aug 10, 2017 23.38 24.40 23.18 23.26 1,299,592 +0.24(+1.06%)
Aug 09, 2017 23.05 23.20 22.78 23.02 643,462 -0.08(-0.34%)
Aug 08, 2017 24.00 24.05 23.01 23.09 1,367,907 -1.05(-4.37%)
Aug 07, 2017 23.77 24.30 23.69 24.15 1,227,824 +0.47(+1.98%)
Aug 04, 2017 22.86 23.79 22.86 23.68 994,968 +0.78(+3.39%)
Aug 03, 2017 23.04 23.27 22.78 22.90 617,359 -0.17(-0.76%)
Aug 02, 2017 22.79 23.18 22.74 23.08 1,205,264 +0.29(+1.28%)
Aug 01, 2017 23.01 23.19 22.58 22.79 1,290,565 -0.17(-0.76%)
Jul 31, 2017 22.95 23.25 22.80 22.96 1,459,331 -0.02(-0.08%)
Jul 28, 2017 23.48 23.56 22.79 22.98 872,021 -0.54(-2.31%)
Jul 27, 2017 23.71 23.95 23.47 23.52 760,510 -0.22(-0.94%)
Jul 26, 2017 24.30 24.31 23.72 23.75 781,807 -0.51(-2.12%)
Jul 25, 2017 23.84 24.40 23.82 24.26 893,053 +0.48(+2.00%)
Jul 24, 2017 23.94 24.08 23.67 23.79 729,193 -0.17(-0.73%)
Jul 21, 2017 24.02 24.07 23.74 23.96 758,828 +0.02(+0.08%)
Jul 20, 2017 24.47 23.91 23.94 818,941 -0.43(-1.75%)
Jul 19, 2017 24.55 24.58 24.25 24.37 1,075,309 -0.22(-0.91%)
Jul 18, 2017 24.99 24.99 24.46 24.59 803,050 -0.49(-1.93%)
Jul 17, 2017 25.02 25.38 25.02 25.08 693,683 +0.08(+0.31%)
Jul 14, 2017 24.99 25.33 24.91 25.00 640,097 -0.08(-0.31%)
Jul 13, 2017 25.07 25.17 24.53 25.08 788,368 -0.02(-0.08%)
Jul 12, 2017 25.49 25.74 24.99 25.10 1,005,078 -0.24(-0.96%)
Jul 11, 2017 25.36 25.67 25.27 25.34 735,032 +0.00(+0.00%)
Jul 10, 2017 25.62 25.68 25.30 25.34 561,065 -0.23(-0.91%)
Jul 07, 2017 25.39 25.81 25.26 25.57 759,174 +0.18(+0.73%)
Jul 06, 2017 25.39 25.61 25.29 25.39 708,708 -0.11(-0.42%)
Jul 05, 2017 25.97 26.19 25.13 25.49 1,235,066 -0.48(-1.83%)
Jul 03, 2017 25.79 26.09 25.56 25.97 700,406 +0.26(+1.02%)
Jun 30, 2017 26.12 26.17 25.68 25.71 1,012,834 -0.32(-1.23%)
Jun 29, 2017 25.78 26.52 25.78 26.03 978,164 -0.06(-0.22%)
Jun 28, 2017 26.47 26.77 26.01 26.09 1,167,294 -0.28(-1.07%)
Jun 27, 2017 27.14 27.22 26.36 26.37 1,088,180 -0.71(-2.62%)
Jun 26, 2017 27.19 27.34 26.69 27.08 1,139,691 -0.11(-0.39%)
Jun 23, 2017 27.95 27.18 4,271,357 +0.49(+1.85%)
Jun 22, 2017 26.81 27.19 26.50 26.69 2,303,700 -0.02(-0.07%)
Jun 21, 2017 27.00 27.14 26.28 26.71 1,416,688 -0.50(-1.82%)
Jun 20, 2017 27.67 27.75 27.15 27.20 936,708 -0.56(-2.03%)
Jun 19, 2017 27.64 27.77 27.16 27.77 800,054 +0.22(+0.81%)
Jun 16, 2017 27.12 27.91 26.50 27.54 1,554,769 +0.22(+0.82%)
Jun 15, 2017 27.79 28.13 27.17 27.32 878,281 -0.58(-2.09%)
Jun 14, 2017 28.12 28.53 27.40 27.90 1,308,742 -0.68(-2.38%)
Jun 13, 2017 27.17 28.75 26.42 28.58 1,682,048 +0.15(+0.51%)
Jun 12, 2017 28.42 28.85 28.34 28.44 662,108 -0.13(-0.44%)
Jun 09, 2017 28.48 28.65 28.27 28.56 782,116 +0.28(+1.00%)
Jun 08, 2017 28.16 28.49 27.91 28.28 981,666 +0.08(+0.28%)
Jun 07, 2017 28.72 28.82 27.72 28.20 419,033 -0.41(-1.42%)
Jun 06, 2017 28.49 28.87 28.20 28.61 437,064 +0.09(+0.31%)
Jun 05, 2017 28.76 28.86 28.43 28.52 532,155 -0.19(-0.68%)
Jun 02, 2017 28.99 29.16 28.64 28.72 699,795 -0.18(-0.64%)
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.