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 (%)
Jun 30, 2015 27.16 27.46 26.97 27.00 1,776,728 +0.04(+0.16%)
Jun 29, 2015 27.41 27.66 26.93 26.95 1,812,980 -0.90(-3.25%)
Jun 26, 2015 28.21 28.36 27.82 27.86 2,504,687 -0.34(-1.20%)
Jun 25, 2015 28.63 28.73 28.00 28.20 2,013,645 -0.30(-1.05%)
Jun 24, 2015 28.58 29.11 28.49 28.50 2,275,174 -0.29(-1.01%)
Jun 23, 2015 29.86 30.00 28.12 28.79 9,932,707 -3.29(-10.26%)
Jun 22, 2015 31.78 32.09 30.97 32.08 2,839,486 +0.81(+2.58%)
Jun 19, 2015 30.72 31.50 30.57 31.27 2,298,341 +0.74(+2.43%)
Jun 18, 2015 29.94 30.84 29.87 30.53 1,173,318 +0.66(+2.20%)
Jun 17, 2015 29.90 29.99 29.47 29.87 675,995 +0.26(+0.89%)
Jun 16, 2015 29.44 29.93 29.35 29.61 872,561 +0.06(+0.19%)
Jun 15, 2015 29.46 29.97 28.96 29.56 988,139 +0.00(+0.00%)
Jun 12, 2015 29.26 30.04 29.22 29.56 999,855 +0.30(+1.03%)
Jun 11, 2015 29.14 29.52 29.09 29.26 591,755 +0.09(+0.32%)
Jun 10, 2015 28.71 29.32 28.68 29.16 1,073,189 +0.47(+1.63%)
Jun 09, 2015 28.62 28.86 28.24 28.69 950,691 +0.02(+0.07%)
Jun 08, 2015 28.41 29.06 28.41 28.67 999,370 +0.20(+0.69%)
Jun 05, 2015 28.09 28.52 27.79 28.48 696,822 +0.41(+1.47%)
Jun 04, 2015 28.17 28.32 28.01 28.06 560,547 -0.13(-0.47%)
Jun 03, 2015 27.90 28.50 27.81 28.20 1,066,818 +0.43(+1.55%)
Jun 02, 2015 28.02 28.20 27.74 27.76 1,535,972 -0.29(-1.04%)
Jun 01, 2015 28.03 28.29 27.88 28.06 1,140,494 -0.20(-0.70%)
May 29, 2015 28.53 28.66 28.19 28.25 672,790 -0.27(-0.95%)
May 28, 2015 28.81 28.89 28.41 28.52 460,502 -0.32(-1.10%)
May 27, 2015 28.76 28.78 28.61 28.84 489,272 +0.07(+0.23%)
May 26, 2015 28.85 28.87 28.12 28.78 765,571 -0.02(-0.06%)
May 22, 2015 29.12 28.80 28.80 28.80 452,222 -0.28(-0.97%)
May 21, 2015 29.16 29.35 28.97 29.08 419,554 -0.20(-0.67%)
May 20, 2015 29.08 29.44 28.70 29.27 764,681 +0.23(+0.77%)
May 19, 2015 28.33 29.21 28.33 29.05 894,402 +0.69(+2.45%)
May 18, 2015 28.03 28.47 27.87 28.36 807,162 +0.18(+0.63%)
May 15, 2015 28.29 28.31 27.96 28.18 551,142 -0.08(-0.27%)
May 14, 2015 28.35 28.46 27.76 28.25 587,256 +0.05(+0.17%)
May 13, 2015 28.28 28.43 28.13 28.21 399,260 -0.13(-0.46%)
May 12, 2015 28.34 28.46 27.85 28.34 399,571 -0.22(-0.79%)
May 11, 2015 28.78 28.82 28.43 28.56 483,849 +0.07(+0.26%)
May 08, 2015 28.77 28.91 28.46 28.49 929,159 +0.27(+0.96%)
May 07, 2015 27.64 28.30 27.61 28.22 846,963 +0.50(+1.82%)
May 06, 2015 27.30 27.73 27.04 27.71 886,739 +0.41(+1.51%)
May 05, 2015 27.68 27.85 27.23 27.30 569,171 -0.37(-1.35%)
May 04, 2015 27.56 28.10 27.56 27.67 825,187 +0.07(+0.27%)
May 01, 2015 27.10 27.61 27.01 27.60 964,989 +0.82(+3.07%)
Apr 30, 2015 27.34 27.51 26.66 26.78 1,155,624 -0.64(-2.32%)
Apr 29, 2015 28.23 28.38 27.22 27.41 1,321,095 -0.97(-3.42%)
Apr 28, 2015 28.23 28.59 27.76 28.38 948,537 +0.11(+0.38%)
Apr 27, 2015 28.95 29.06 28.13 28.28 867,839 -0.54(-1.87%)
Apr 24, 2015 29.09 29.16 28.78 28.81 614,801 -0.20(-0.68%)
Apr 23, 2015 28.63 29.05 28.36 29.01 1,010,900 +0.27(+0.94%)
Apr 22, 2015 28.67 28.96 28.37 28.74 848,575 +0.13(+0.46%)
Apr 21, 2015 28.86 28.94 28.52 28.61 580,427 -0.18(-0.62%)
Apr 20, 2015 28.65 28.94 28.56 28.79 648,054 +0.33(+1.15%)
Apr 17, 2015 28.92 29.09 28.40 28.46 834,048 -0.74(-2.53%)
Apr 16, 2015 28.88 29.51 28.88 29.20 822,638 +0.05(+0.16%)
Apr 15, 2015 29.40 29.63 29.07 29.15 750,377 -0.09(-0.32%)
Apr 14, 2015 29.71 29.81 28.97 29.24 1,076,926 -0.60(-2.00%)
Apr 13, 2015 29.66 30.26 29.50 29.84 841,916 +0.07(+0.25%)
Apr 10, 2015 29.77 30.11 29.59 29.77 669,428 +0.15(+0.50%)
Apr 09, 2015 30.31 30.47 29.22 29.62 881,289 -0.73(-2.40%)
Apr 08, 2015 29.31 30.56 29.31 30.35 1,622,248 +1.30(+4.47%)
Apr 07, 2015 29.55 29.88 29.05 29.05 773,478 -0.50(-1.71%)
Apr 06, 2015 28.87 29.86 28.67 29.55 1,068,812 +0.33(+1.12%)
Apr 02, 2015 29.01 29.23 29.23 29.23 711,852 +0.26(+0.90%)
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.