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 (%)
Dec 31, 2013 18.87 18.75 18.75 18.75 724,225 -0.14(-0.74%)
Dec 30, 2013 19.41 19.45 18.83 18.89 611,700 -0.47(-2.45%)
Dec 27, 2013 19.60 19.63 19.27 19.36 307,571 -0.17(-0.86%)
Dec 26, 2013 19.70 19.73 19.49 19.53 290,339 -0.13(-0.66%)
Dec 24, 2013 19.46 19.75 19.34 19.66 182,206 +0.16(+0.81%)
Dec 23, 2013 19.51 19.77 19.35 19.50 452,087 +0.12(+0.62%)
Dec 20, 2013 19.04 19.45 19.04 19.38 797,126 +0.42(+2.20%)
Dec 19, 2013 19.22 19.36 18.78 18.96 517,512 -0.34(-1.78%)
Dec 18, 2013 18.93 19.31 18.88 19.31 357,846 +0.39(+2.06%)
Dec 17, 2013 19.18 19.20 18.87 18.92 338,448 -0.21(-1.12%)
Dec 16, 2013 18.83 19.16 18.70 19.13 374,114 +0.32(+1.73%)
Dec 13, 2013 18.72 18.85 18.43 18.80 566,560 -0.05(-0.25%)
Dec 12, 2013 18.81 19.04 18.75 18.85 448,148 +0.06(+0.30%)
Dec 11, 2013 19.19 19.27 18.66 18.79 567,524 -0.43(-2.22%)
Dec 10, 2013 19.64 19.75 19.17 19.22 625,050 -0.42(-2.13%)
Dec 09, 2013 19.50 19.95 19.34 19.64 612,053 +0.09(+0.47%)
Dec 06, 2013 19.62 19.79 19.54 19.55 0 +0.15(+0.77%)
Dec 05, 2013 19.18 19.67 19.15 19.40 0 +0.23(+1.21%)
Dec 04, 2013 18.92 19.27 18.49 19.17 0 +0.88(+4.83%)
Dec 03, 2013 18.19 18.50 18.09 18.28 957,067 -0.02(-0.10%)
Dec 02, 2013 18.52 18.66 18.27 18.30 521,284 -0.07(-0.40%)
Nov 29, 2013 18.55 18.66 18.35 18.38 0 -0.20(-1.05%)
Nov 27, 2013 18.68 18.70 18.46 18.57 0 -0.12(-0.65%)
Nov 26, 2013 18.53 18.83 18.53 18.69 0 +0.22(+1.21%)
Nov 25, 2013 18.75 18.82 18.34 18.47 395,056 -0.19(-1.00%)
Nov 22, 2013 18.53 18.74 18.38 18.66 0 +0.20(+1.06%)
Nov 21, 2013 17.99 18.54 17.96 18.46 420,662 +0.50(+2.79%)
Nov 20, 2013 17.99 18.25 17.88 17.96 0 -0.01(-0.05%)
Nov 19, 2013 18.13 18.26 17.92 17.97 359,935 -0.11(-0.62%)
Nov 18, 2013 18.35 18.48 18.03 18.08 0 -0.20(-1.07%)
Nov 15, 2013 18.21 18.40 18.14 18.27 0 +0.07(+0.41%)
Nov 14, 2013 17.91 18.40 17.75 18.20 478,712 +0.23(+1.29%)
Nov 13, 2013 17.49 17.99 17.38 17.97 0 +0.23(+1.31%)
Nov 12, 2013 17.71 17.78 17.61 17.74 0 +0.03(+0.16%)
Nov 11, 2013 17.64 17.81 17.55 17.71 0 +0.06(+0.37%)
Nov 08, 2013 17.35 17.80 17.35 17.64 0 +0.25(+1.44%)
Nov 07, 2013 18.01 18.10 17.31 17.39 556,038 -0.55(-3.05%)
Nov 06, 2013 18.05 18.26 17.88 17.94 434,977 -0.07(-0.41%)
Nov 05, 2013 17.68 18.04 17.49 18.01 648,612 +0.31(+1.73%)
Nov 04, 2013 17.96 18.08 17.70 17.71 575,586 -0.13(-0.73%)
Nov 01, 2013 17.88 18.11 17.75 17.84 0 -0.08(-0.47%)
Oct 31, 2013 17.73 18.08 17.62 17.92 0 +0.18(+0.99%)
Oct 30, 2013 17.91 17.92 17.68 17.75 388,489 -0.12(-0.68%)
Oct 29, 2013 17.55 17.90 17.55 17.87 0 +0.28(+1.58%)
Oct 28, 2013 17.64 17.92 17.51 17.59 0 -0.07(-0.42%)
Oct 25, 2013 17.41 17.71 17.31 17.66 0 +0.32(+1.82%)
Oct 24, 2013 17.05 17.38 16.97 17.35 580,915 +0.35(+2.05%)
Oct 23, 2013 16.80 17.00 16.52 17.00 506,359 +0.04(+0.25%)
Oct 22, 2013 16.70 17.10 15.55 16.96 2,832,599 -0.36(-2.09%)
Oct 21, 2013 17.26 17.45 17.23 17.32 626,529 +0.03(+0.16%)
Oct 18, 2013 17.29 17.44 17.11 17.29 707,946 +0.11(+0.65%)
Oct 17, 2013 16.97 17.23 16.81 17.18 451,472 +0.17(+0.98%)
Oct 16, 2013 16.97 17.11 16.97 17.01 206,613 +0.17(+0.99%)
Oct 15, 2013 16.94 17.10 16.83 16.84 347,466 -0.18(-1.04%)
Oct 14, 2013 16.77 17.05 16.73 17.02 457,156 +0.20(+1.16%)
Oct 11, 2013 16.56 16.96 16.45 16.83 0 +0.18(+1.06%)
Oct 10, 2013 16.21 16.70 16.21 16.65 451,035 +0.59(+3.70%)
Oct 09, 2013 16.32 16.48 16.04 16.06 713,172 -0.30(-1.82%)
Oct 08, 2013 16.44 16.63 16.35 16.35 307,160 -0.04(-0.23%)
Oct 07, 2013 16.31 16.54 16.31 16.39 0 -0.14(-0.84%)
Oct 04, 2013 16.52 16.68 16.42 16.53 0 -0.03(-0.17%)
Oct 03, 2013 16.78 16.90 16.45 16.56 0 -0.26(-1.55%)
Oct 02, 2013 16.73 17.04 16.64 16.82 290,287 +0.00(+0.00%)
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.