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 31, 2017 24.12 24.30 23.72 23.91 722,238 -0.29(-1.19%)
Jan 30, 2017 24.37 24.48 24.08 24.20 463,153 -0.28(-1.14%)
Jan 27, 2017 24.73 24.83 24.33 24.48 460,694 -0.21(-0.86%)
Jan 26, 2017 24.84 25.10 24.61 24.69 549,828 -0.13(-0.54%)
Jan 25, 2017 24.79 24.90 24.59 24.83 808,115 +0.28(+1.13%)
Jan 24, 2017 24.26 24.60 24.26 24.55 672,899 +0.35(+1.43%)
Jan 23, 2017 24.28 24.31 23.87 24.20 695,731 -0.19(-0.79%)
Jan 20, 2017 24.48 24.58 23.99 24.39 1,095,578 +0.00(+0.00%)
Jan 19, 2017 24.46 24.63 23.94 24.39 1,095,461 -0.12(-0.47%)
Jan 18, 2017 24.45 24.65 24.18 24.51 905,946 +0.17(+0.71%)
Jan 17, 2017 25.28 25.31 24.22 24.34 1,417,068 -1.05(-4.12%)
Jan 13, 2017 25.38 25.38 25.38 0 -0.14(-0.56%)
Jan 12, 2017 26.04 26.04 25.39 25.53 1,151,935 -0.57(-2.17%)
Jan 11, 2017 26.07 26.14 25.65 26.09 804,040 +0.18(+0.70%)
Jan 10, 2017 26.41 26.61 25.85 25.91 1,060,064 -0.50(-1.89%)
Jan 09, 2017 26.15 26.60 25.97 26.41 1,257,047 +0.12(+0.44%)
Jan 06, 2017 26.64 26.75 26.16 26.30 891,463 -0.16(-0.62%)
Jan 05, 2017 25.51 26.76 24.52 26.46 2,735,245 +1.30(+5.15%)
Jan 04, 2017 25.42 26.09 25.11 25.16 2,748,562 +0.11(+0.42%)
Jan 03, 2017 25.75 26.03 24.47 25.06 2,169,257 -0.40(-1.58%)
Dec 30, 2016 25.46 25.46 25.46 0 -0.68(-2.61%)
Dec 29, 2016 26.07 26.28 26.00 26.14 318,068 +0.16(+0.63%)
Dec 28, 2016 26.47 26.47 25.82 25.98 442,139 -0.37(-1.42%)
Dec 27, 2016 26.32 26.61 26.09 26.35 421,654 +0.00(+0.00%)
Dec 23, 2016 26.35 26.35 26.35 0 +0.35(+1.33%)
Dec 22, 2016 26.27 26.33 25.83 26.01 341,032 -0.19(-0.73%)
Dec 21, 2016 26.23 26.36 26.08 26.20 378,763 +0.01(+0.04%)
Dec 20, 2016 26.59 26.61 25.96 26.19 610,649 -0.30(-1.12%)
Dec 19, 2016 26.44 26.73 26.10 26.49 877,706 +0.05(+0.18%)
Dec 16, 2016 26.38 26.85 26.27 26.44 1,771,309 +0.16(+0.62%)
Dec 15, 2016 26.15 26.47 25.82 26.28 649,005 +0.26(+1.00%)
Dec 14, 2016 26.14 26.42 25.82 26.02 753,622 -0.23(-0.88%)
Dec 13, 2016 26.57 26.68 26.09 26.25 669,743 -0.17(-0.65%)
Dec 12, 2016 27.26 27.43 26.26 26.42 932,364 -0.99(-3.61%)
Dec 09, 2016 27.04 27.47 26.92 27.41 612,712 +0.28(+1.03%)
Dec 08, 2016 26.41 27.24 26.27 27.13 923,655 +0.68(+2.58%)
Dec 07, 2016 26.03 26.56 25.86 26.45 675,962 +0.55(+2.11%)
Dec 06, 2016 24.56 25.98 24.38 25.90 1,378,471 +1.44(+5.89%)
Dec 05, 2016 24.59 24.98 24.44 24.46 1,059,848 -0.02(-0.08%)
Dec 02, 2016 25.01 25.61 24.30 24.48 1,637,896 -1.20(-4.67%)
Dec 01, 2016 25.07 25.82 25.07 25.68 1,007,088 +0.61(+2.45%)
Nov 30, 2016 26.22 26.63 24.91 25.07 1,348,133 -1.06(-4.04%)
Nov 29, 2016 26.88 26.89 26.07 26.12 1,155,012 -0.67(-2.51%)
Nov 28, 2016 27.04 27.23 26.78 26.79 755,010 -0.21(-0.78%)
Nov 25, 2016 26.77 27.03 26.67 27.01 280,726 +0.32(+1.19%)
Nov 23, 2016 26.69 26.69 26.69 0 +0.72(+2.77%)
Nov 22, 2016 25.66 25.99 25.42 25.97 701,753 +0.42(+1.65%)
Nov 21, 2016 26.17 26.24 25.47 25.55 991,749 -0.54(-2.06%)
Nov 18, 2016 25.68 26.12 25.37 26.08 742,668 +0.49(+1.91%)
Nov 17, 2016 25.93 25.93 25.34 25.59 1,036,828 -0.32(-1.22%)
Nov 16, 2016 25.59 25.92 25.55 25.91 803,202 +0.12(+0.45%)
Nov 15, 2016 25.59 25.82 24.40 25.80 835,047 +0.21(+0.83%)
Nov 14, 2016 25.03 25.70 24.87 25.58 1,065,577 +0.68(+2.74%)
Nov 11, 2016 24.47 24.98 24.40 24.90 816,164 +0.52(+2.13%)
Nov 10, 2016 24.26 24.83 23.98 24.38 1,027,604 +0.32(+1.32%)
Nov 09, 2016 22.31 24.40 22.28 24.07 1,328,591 +1.28(+5.60%)
Nov 08, 2016 23.00 23.19 22.55 22.79 651,185 -0.19(-0.84%)
Nov 07, 2016 22.81 23.26 22.68 22.98 534,555 +0.60(+2.66%)
Nov 04, 2016 22.41 22.77 22.28 22.39 472,241 -0.03(-0.13%)
Nov 03, 2016 22.33 22.72 21.73 22.42 973,805 +0.09(+0.39%)
Nov 02, 2016 21.71 22.46 21.71 22.33 1,092,375 +0.63(+2.90%)
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.