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 (%)
Jul 31, 2008 13.94 14.29 13.79 14.01 1,131,695 -0.14(-0.98%)
Jul 30, 2008 14.28 14.61 14.10 14.15 970,526 -0.04(-0.26%)
Jul 29, 2008 14.19 14.53 13.74 14.19 1,073,303 +0.39(+2.83%)
Jul 28, 2008 13.98 14.26 13.70 13.80 677,244 -0.21(-1.52%)
Jul 25, 2008 14.01 14.45 13.95 14.01 1,027,374 +0.10(+0.73%)
Jul 24, 2008 15.14 15.14 13.85 13.91 2,271,322 -1.23(-8.10%)
Jul 23, 2008 14.20 15.21 13.89 15.14 2,268,267 +0.93(+6.54%)
Jul 22, 2008 13.33 14.22 13.20 14.21 1,190,478 +0.79(+5.88%)
Jul 21, 2008 13.25 13.46 13.16 13.42 1,072,958 +0.19(+1.47%)
Jul 18, 2008 13.30 13.39 12.94 13.22 1,486,058 -0.16(-1.18%)
Jul 17, 2008 12.60 13.44 12.38 13.38 1,600,629 +0.81(+6.42%)
Jul 16, 2008 11.93 12.63 11.77 12.57 1,653,516 +0.71(+5.95%)
Jul 15, 2008 11.94 12.31 11.61 11.87 2,310,208 -0.18(-1.47%)
Jul 14, 2008 12.59 12.70 12.02 12.04 1,445,661 -0.42(-3.35%)
Jul 11, 2008 12.76 12.76 12.16 12.46 2,011,595 -0.53(-4.07%)
Jul 10, 2008 12.63 13.32 12.55 12.99 1,518,955 +0.18(+1.38%)
Jul 09, 2008 13.42 13.42 12.80 12.81 884,169 -0.62(-4.63%)
Jul 08, 2008 12.79 13.51 12.79 13.44 1,417,078 +0.70(+5.47%)
Jul 07, 2008 13.03 13.05 12.70 12.74 1,320,297 -0.20(-1.51%)
Jul 04, 2008 12.99 13.22 12.77 12.94 694,486 +0.00(+0.00%)
Jul 03, 2008 12.99 13.22 12.77 12.94 694,486 -0.05(-0.36%)
Jul 02, 2008 13.65 13.67 12.97 12.98 1,359,993 -0.67(-4.90%)
Jul 01, 2008 13.70 13.74 13.34 13.65 1,661,816 -0.09(-0.68%)
Jun 30, 2008 13.72 13.93 13.56 13.74 3,053,701 +0.35(+2.64%)
Jun 27, 2008 13.46 13.64 13.20 13.39 2,515,207 +0.10(+0.77%)
Jun 26, 2008 13.44 13.82 13.29 13.29 2,639,983 -0.42(-3.05%)
Jun 25, 2008 14.32 14.76 13.37 13.71 5,513,198 -1.62(-10.60%)
Jun 24, 2008 14.96 15.82 14.77 15.33 2,069,543 +0.20(+1.35%)
Jun 23, 2008 15.32 15.35 14.94 15.13 1,304,049 -0.15(-0.97%)
Jun 20, 2008 15.06 15.28 14.75 15.28 1,678,431 +0.09(+0.61%)
Jun 19, 2008 15.31 15.40 14.53 15.18 2,516,690 -0.60(-3.82%)
Jun 18, 2008 16.13 16.25 15.67 15.79 1,635,366 -0.46(-2.80%)
Jun 17, 2008 16.69 16.87 16.17 16.24 1,054,508 -0.46(-2.78%)
Jun 16, 2008 16.58 16.81 16.51 16.71 1,213,956 +0.09(+0.56%)
Jun 13, 2008 16.77 17.02 16.58 16.61 1,613,651 +0.06(+0.34%)
Jun 12, 2008 16.58 17.10 16.52 16.56 982,105 +0.14(+0.85%)
Jun 11, 2008 17.40 17.57 16.42 16.42 1,355,829 -0.99(-5.71%)
Jun 10, 2008 17.50 17.74 16.93 17.41 1,443,407 +0.22(+1.30%)
Jun 09, 2008 17.18 17.49 16.98 17.19 868,033 +0.06(+0.33%)
Jun 06, 2008 17.60 17.60 17.06 17.13 751,079 -0.63(-3.55%)
Jun 05, 2008 17.75 17.96 17.55 17.76 561,200 +0.00(+0.00%)
Jun 04, 2008 17.43 17.98 17.24 17.76 983,747 +0.37(+2.14%)
Jun 03, 2008 17.62 17.78 17.23 17.39 803,552 -0.12(-0.69%)
Jun 02, 2008 17.73 18.00 17.26 17.51 681,057 -0.30(-1.67%)
May 30, 2008 17.93 17.93 17.61 17.81 554,139 -0.14(-0.78%)
May 29, 2008 17.74 18.10 17.67 17.95 631,060 +0.23(+1.31%)
May 28, 2008 17.62 17.94 17.48 17.72 755,508 +0.01(+0.05%)
May 27, 2008 17.54 18.01 17.42 17.71 901,497 +0.18(+1.01%)
May 26, 2008 17.71 17.80 17.39 17.53 668,008 +0.00(+0.00%)
May 23, 2008 17.71 17.80 17.39 17.53 668,008 -0.30(-1.67%)
May 22, 2008 17.72 18.03 17.58 17.83 1,070,621 +0.16(+0.89%)
May 21, 2008 17.63 17.85 17.43 17.67 1,619,590 +0.05(+0.26%)
May 20, 2008 17.94 18.00 17.22 17.62 1,756,472 -0.40(-2.22%)
May 19, 2008 18.25 18.40 17.96 18.02 708,728 -0.31(-1.67%)
May 16, 2008 18.89 18.89 18.17 18.33 659,487 -0.47(-2.52%)
May 15, 2008 18.29 18.88 18.06 18.80 1,210,661 +0.62(+3.42%)
May 14, 2008 18.39 18.59 18.11 18.18 1,468,210 -0.11(-0.61%)
May 13, 2008 18.42 18.56 18.09 18.29 1,507,365 -0.12(-0.66%)
May 12, 2008 18.57 18.64 18.08 18.41 1,554,774 -0.15(-0.80%)
May 09, 2008 19.59 19.68 18.34 18.56 3,422,610 -1.99(-9.67%)
May 08, 2008 20.48 20.64 20.16 20.55 562,707 +0.12(+0.59%)
May 07, 2008 20.77 20.98 20.35 20.43 709,998 -0.28(-1.35%)
May 06, 2008 20.61 20.99 20.61 20.71 579,228 -0.02(-0.09%)
May 05, 2008 20.61 20.87 20.33 20.73 465,795 +0.01(+0.04%)
May 02, 2008 21.13 21.28 20.64 20.72 631,530 -0.20(-0.93%)
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.