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 (%)
Nov 30, 2018 43.46 43.47 43.44 43.45 842,500 -0.01(-0.02%)
Nov 29, 2018 43.46 43.47 43.44 43.46 721,017 -0.01(-0.02%)
Nov 28, 2018 43.48 43.48 43.45 43.47 257,597 +0.00(+0.00%)
Nov 27, 2018 43.47 43.48 43.45 43.47 242,399 -0.01(-0.02%)
Nov 26, 2018 43.47 43.48 43.44 43.48 192,307 +0.01(+0.02%)
Nov 23, 2018 43.40 43.48 43.40 43.47 274,300 +0.11(+0.25%)
Nov 21, 2018 43.36 43.36 43.36 0 +0.01(+0.02%)
Nov 20, 2018 43.35 43.39 43.32 43.35 791,878 -0.02(-0.05%)
Nov 19, 2018 43.35 43.40 43.35 43.37 616,746 +0.01(+0.02%)
Nov 16, 2018 43.35 43.38 43.35 43.36 791,900 +0.01(+0.02%)
Nov 15, 2018 43.35 43.40 43.34 43.35 939,693 +0.00(+0.00%)
Nov 14, 2018 43.38 43.39 43.32 43.35 635,058 +0.00(+0.00%)
Nov 13, 2018 43.37 43.41 43.32 43.35 616,558 +0.00(+0.00%)
Nov 12, 2018 43.34 43.42 43.33 43.35 418,467 +0.03(+0.07%)
Nov 09, 2018 43.37 43.43 43.31 43.32 763,200 -0.04(-0.09%)
Nov 08, 2018 43.41 43.44 43.35 43.36 366,622 -0.08(-0.18%)
Nov 07, 2018 43.40 43.49 43.36 43.44 601,909 +0.06(+0.14%)
Nov 06, 2018 43.39 43.41 43.31 43.38 441,393 -0.05(-0.12%)
Nov 05, 2018 43.27 43.52 43.27 43.43 703,828 +0.13(+0.30%)
Nov 02, 2018 43.31 43.34 43.28 43.30 984,500 -0.03(-0.07%)
Nov 01, 2018 43.30 43.33 43.24 43.33 574,955 +0.05(+0.12%)
Oct 31, 2018 43.34 43.34 43.21 43.28 868,477 -0.02(-0.05%)
Oct 30, 2018 43.27 43.34 43.27 43.30 883,746 +0.01(+0.02%)
Oct 29, 2018 43.30 43.34 43.23 43.29 801,011 +0.03(+0.07%)
Oct 26, 2018 43.31 43.36 43.19 43.26 858,900 -0.08(-0.18%)
Oct 25, 2018 43.22 43.34 43.17 43.34 923,259 +0.14(+0.32%)
Oct 24, 2018 43.28 43.32 43.17 43.20 1,018,189 -0.06(-0.14%)
Oct 23, 2018 43.27 43.34 43.23 43.26 847,926 -0.01(-0.02%)
Oct 22, 2018 43.33 43.34 43.24 43.27 654,074 -0.03(-0.07%)
Oct 19, 2018 43.27 43.35 43.27 43.30 577,200 +0.04(+0.09%)
Oct 18, 2018 43.24 43.35 43.24 43.26 918,526 +0.01(+0.02%)
Oct 17, 2018 43.33 43.35 43.19 43.25 1,120,976 -0.05(-0.12%)
Oct 16, 2018 43.33 43.39 43.27 43.30 901,807 -0.01(-0.01%)
Oct 15, 2018 43.27 43.35 43.23 43.30 709,359 +0.05(+0.10%)
Oct 12, 2018 43.31 43.37 43.23 43.26 1,090,900 +0.00(+0.00%)
Oct 11, 2018 43.30 43.40 43.18 43.26 1,139,116 -0.05(-0.12%)
Oct 10, 2018 43.33 43.45 43.31 43.31 966,910 -0.06(-0.14%)
Oct 09, 2018 43.33 43.50 43.30 43.37 693,678 -0.01(-0.02%)
Oct 08, 2018 43.26 43.46 43.26 43.38 686,616 +0.07(+0.16%)
Oct 05, 2018 43.26 43.37 43.18 43.31 1,049,800 +0.02(+0.05%)
Oct 04, 2018 43.38 43.45 43.15 43.29 1,152,853 -0.16(-0.37%)
Oct 03, 2018 43.29 43.51 43.24 43.45 1,631,464 +0.21(+0.49%)
Oct 02, 2018 43.31 43.39 43.21 43.24 1,778,285 -0.03(-0.07%)
Oct 01, 2018 43.33 43.49 43.20 43.27 1,185,170 -0.07(-0.16%)
Sep 28, 2018 43.22 43.38 43.20 43.34 2,066,800 +0.11(+0.25%)
Sep 27, 2018 43.57 43.74 43.22 43.23 3,672,116 -0.24(-0.55%)
Sep 26, 2018 43.50 43.71 43.36 43.47 2,494,775 +0.01(+0.02%)
Sep 25, 2018 43.56 44.87 43.20 43.46 17,840,816 +6.85(+18.71%)
Sep 24, 2018 35.80 36.77 35.61 36.61 477,290 +0.69(+1.92%)
Sep 21, 2018 36.90 37.29 35.82 35.92 1,285,400 -0.86(-2.34%)
Sep 20, 2018 36.74 36.81 36.37 36.78 518,441 +0.32(+0.88%)
Sep 19, 2018 36.62 36.87 36.33 36.46 307,626 -0.18(-0.49%)
Sep 18, 2018 36.75 37.35 36.28 36.64 618,051 -1.58(-4.13%)
Sep 17, 2018 36.72 37.36 36.27 38.22 490,630 +1.44(+3.92%)
Sep 14, 2018 37.25 37.71 36.02 36.78 940,100 -0.45(-1.21%)
Sep 13, 2018 38.00 38.00 36.45 37.23 1,045,847 -0.58(-1.53%)
Sep 12, 2018 38.71 38.71 37.12 37.81 1,240,729 -0.74(-1.92%)
Sep 11, 2018 37.23 39.75 37.23 38.55 2,558,327 +2.93(+8.23%)
Sep 10, 2018 36.51 36.63 35.08 35.62 778,099 -0.78(-2.14%)
Sep 07, 2018 35.50 37.75 35.47 36.40 1,525,600 +1.14(+3.23%)
Sep 06, 2018 35.45 35.45 34.36 35.26 1,387,831 -1.29(-3.53%)
Sep 05, 2018 36.55 36.63 35.89 36.55 331,617 +0.07(+0.19%)
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.