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 (%)
Aug 30, 2013 15.05 15.17 14.77 14.82 0 -0.24(-1.60%)
Aug 29, 2013 14.99 15.23 14.93 15.06 214,028 +0.09(+0.62%)
Aug 28, 2013 14.93 15.13 14.65 14.97 0 +0.03(+0.19%)
Aug 27, 2013 15.37 15.47 14.92 14.94 390,343 -0.56(-3.60%)
Aug 26, 2013 15.61 15.69 15.42 15.50 0 -0.05(-0.30%)
Aug 23, 2013 15.68 15.69 15.53 15.54 0 -0.15(-0.95%)
Aug 22, 2013 15.41 15.78 15.26 15.69 281,616 +0.28(+1.81%)
Aug 21, 2013 15.67 15.73 15.35 15.41 0 -0.22(-1.43%)
Aug 20, 2013 14.98 15.78 14.95 15.64 818,839 +0.72(+4.86%)
Aug 19, 2013 14.84 15.05 14.81 14.91 347,296 +0.10(+0.69%)
Aug 16, 2013 14.81 15.05 14.77 14.81 0 -0.03(-0.19%)
Aug 15, 2013 14.92 15.08 14.81 14.84 419,934 -0.16(-1.05%)
Aug 14, 2013 14.88 15.06 14.78 15.00 329,050 +0.10(+0.69%)
Aug 13, 2013 14.89 15.04 14.65 14.89 772,969 +0.14(+0.94%)
Aug 12, 2013 14.77 14.99 14.60 14.76 606,769 -0.10(-0.69%)
Aug 09, 2013 14.78 14.98 14.76 14.86 376,938 +0.06(+0.38%)
Aug 08, 2013 14.65 14.84 14.51 14.80 225,829 +0.26(+1.79%)
Aug 07, 2013 14.55 14.73 14.51 14.54 308,489 -0.09(-0.63%)
Aug 06, 2013 14.88 14.88 14.63 14.63 454,369 -0.22(-1.50%)
Aug 05, 2013 14.61 14.86 14.49 14.86 373,285 +0.24(+1.65%)
Aug 02, 2013 14.69 14.78 14.58 14.62 295,596 -0.07(-0.51%)
Aug 01, 2013 14.42 14.77 14.35 14.69 500,459 +0.42(+2.93%)
Jul 31, 2013 14.40 14.50 14.26 14.27 0 -0.08(-0.58%)
Jul 30, 2013 14.36 14.48 14.26 14.36 0 +0.05(+0.32%)
Jul 29, 2013 14.41 14.51 14.23 14.31 0 -0.13(-0.90%)
Jul 26, 2013 14.33 14.57 14.31 14.44 0 +0.04(+0.26%)
Jul 25, 2013 14.50 14.53 14.22 14.40 0 -0.16(-1.08%)
Jul 24, 2013 14.60 14.63 14.38 14.56 0 -0.03(-0.19%)
Jul 23, 2013 14.63 14.71 14.54 14.59 0 -0.04(-0.25%)
Jul 22, 2013 14.68 14.76 14.57 14.63 0 -0.09(-0.63%)
Jul 19, 2013 14.67 14.84 14.51 14.72 0 +0.03(+0.19%)
Jul 18, 2013 14.50 14.76 14.48 14.69 0 +0.32(+2.23%)
Jul 17, 2013 14.47 14.56 14.29 14.37 473,358 -0.08(-0.55%)
Jul 16, 2013 14.46 14.61 14.35 14.45 0 -0.07(-0.51%)
Jul 15, 2013 14.35 14.54 14.33 14.52 0 +0.18(+1.23%)
Jul 12, 2013 14.38 14.49 14.28 14.35 0 -0.08(-0.58%)
Jul 11, 2013 14.34 14.49 14.30 14.43 0 +0.16(+1.11%)
Jul 10, 2013 14.31 14.34 14.03 14.27 0 -0.01(-0.06%)
Jul 09, 2013 14.30 14.39 14.13 14.28 0 +0.01(+0.06%)
Jul 08, 2013 14.36 14.36 14.19 14.27 584,860 -0.08(-0.58%)
Jul 05, 2013 13.93 14.36 13.82 14.36 0 +0.55(+3.97%)
Jul 03, 2013 13.83 13.94 13.74 13.81 0 -0.04(-0.27%)
Jul 02, 2013 13.76 13.91 13.62 13.85 0 +0.11(+0.81%)
Jul 01, 2013 13.56 13.95 13.56 13.73 0 +0.22(+1.65%)
Jun 28, 2013 13.58 13.70 13.44 13.51 1,182,522 -0.06(-0.41%)
Jun 27, 2013 13.73 13.85 13.42 13.57 0 -0.06(-0.41%)
Jun 26, 2013 13.37 13.69 13.30 13.62 0 +0.33(+2.52%)
Jun 25, 2013 13.15 13.37 12.66 13.29 0 +0.11(+0.85%)
Jun 24, 2013 13.18 13.33 13.01 13.18 1,189,290 -0.10(-0.77%)
Jun 21, 2013 13.54 13.66 13.20 13.28 1,127,383 -0.19(-1.45%)
Jun 20, 2013 13.58 13.61 13.25 13.47 0 -0.27(-1.96%)
Jun 19, 2013 13.80 14.11 13.71 13.74 0 +0.11(+0.82%)
Jun 18, 2013 13.36 13.78 13.25 13.63 0 +0.32(+2.37%)
Jun 17, 2013 13.47 13.67 13.23 13.32 0 -0.07(-0.55%)
Jun 14, 2013 13.48 13.55 13.32 13.39 0 -0.16(-1.17%)
Jun 13, 2013 13.40 13.61 13.20 13.55 410,042 +0.18(+1.32%)
Jun 12, 2013 13.34 13.80 13.34 13.37 1,057,194 +0.22(+1.69%)
Jun 11, 2013 12.89 13.43 12.77 13.15 877,192 +0.14(+1.07%)
Jun 10, 2013 12.81 13.08 12.73 13.01 0 +0.20(+1.60%)
Jun 07, 2013 12.54 12.83 12.42 12.81 0 +0.36(+2.91%)
Jun 06, 2013 12.47 12.55 12.28 12.44 310,196 +0.01(+0.07%)
Jun 05, 2013 12.42 12.50 12.22 12.43 0 -0.04(-0.30%)
Jun 04, 2013 12.60 12.71 12.24 12.47 0 -0.15(-1.18%)
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.