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 (%)
Feb 28, 2013 10.46 10.55 10.42 10.48 252,847 +0.05(+0.45%)
Feb 27, 2013 10.32 10.47 10.29 10.44 360,546 +0.13(+1.26%)
Feb 26, 2013 10.32 10.39 10.23 10.31 601,851 +0.06(+0.63%)
Feb 25, 2013 10.47 10.53 10.24 10.24 264,186 -0.17(-1.61%)
Feb 22, 2013 10.52 10.59 10.32 10.41 420,621 -0.06(-0.53%)
Feb 21, 2013 10.32 10.56 10.32 10.47 421,353 +0.12(+1.17%)
Feb 20, 2013 10.55 10.60 10.32 10.34 474,275 -0.23(-2.15%)
Feb 19, 2013 10.27 10.58 10.23 10.57 628,387 +0.36(+3.50%)
Feb 15, 2013 10.59 10.59 10.18 10.21 668,575 -0.28(-2.65%)
Feb 14, 2013 10.51 10.62 10.45 10.49 391,013 -0.07(-0.70%)
Feb 13, 2013 10.67 10.67 10.45 10.57 413,609 -0.08(-0.78%)
Feb 12, 2013 10.51 10.65 10.48 10.65 241,951 +0.19(+1.77%)
Feb 11, 2013 10.56 10.60 10.45 10.47 250,072 -0.07(-0.70%)
Feb 08, 2013 10.49 10.55 10.44 10.54 286,323 +0.03(+0.27%)
Feb 07, 2013 10.56 10.67 10.44 10.51 391,247 -0.01(-0.09%)
Feb 06, 2013 10.41 10.54 10.35 10.52 286,906 +0.29(+2.81%)
Feb 04, 2013 10.42 10.47 10.19 10.23 462,902 -0.26(-2.48%)
Feb 01, 2013 10.45 10.53 10.40 10.49 458,417 +0.13(+1.25%)
Jan 31, 2013 10.37 10.42 10.29 10.36 388,719 +0.00(+0.00%)
Jan 30, 2013 10.38 10.44 10.30 10.36 342,849 -0.01(-0.09%)
Jan 29, 2013 10.35 10.43 10.31 10.37 317,782 -0.02(-0.18%)
Jan 28, 2013 10.42 10.46 10.29 10.39 421,054 -0.03(-0.27%)
Jan 25, 2013 10.63 10.67 10.20 10.42 542,490 -0.15(-1.41%)
Jan 24, 2013 10.68 10.77 10.55 10.57 635,862 -0.09(-0.87%)
Jan 23, 2013 10.67 10.73 10.58 10.66 478,070 -0.05(-0.43%)
Jan 22, 2013 10.63 10.77 10.54 10.71 464,329 +0.07(+0.70%)
Jan 18, 2013 10.49 10.66 10.49 10.63 944,859 +0.15(+1.42%)
Jan 17, 2013 10.34 10.52 10.21 10.48 472,884 +0.20(+1.99%)
Jan 16, 2013 10.24 10.47 10.19 10.28 374,858 -0.03(-0.27%)
Jan 15, 2013 10.10 10.31 10.03 10.31 363,973 +0.14(+1.37%)
Jan 14, 2013 10.27 10.54 10.14 10.17 896,041 -0.09(-0.91%)
Jan 11, 2013 10.07 10.28 10.02 10.26 763,050 +0.21(+2.13%)
Jan 10, 2013 10.12 10.15 10.01 10.05 357,639 -0.06(-0.55%)
Jan 09, 2013 10.08 10.25 9.964 10.10 630,709 +0.08(+0.83%)
Jan 08, 2013 9.945 10.10 9.945 10.02 410,183 +0.08(+0.84%)
Jan 07, 2013 9.834 9.945 9.718 9.936 574,823 +0.05(+0.47%)
Jan 04, 2013 9.759 10.03 9.165 9.889 2,118,712 -0.08(-0.84%)
Jan 03, 2013 9.889 10.33 9.806 9.973 1,546,161 +0.09(+0.94%)
Jan 02, 2013 9.964 10.03 9.880 9.880 1,109,913 +0.20(+2.01%)
Dec 31, 2012 9.499 9.704 9.314 9.685 400,139 +0.19(+1.95%)
Dec 28, 2012 9.406 9.685 9.406 9.499 372,670 +0.06(+0.59%)
Dec 27, 2012 9.472 9.518 9.295 9.444 385,011 +0.00(+0.05%)
Dec 26, 2012 9.601 9.685 9.434 9.439 274,827 -0.14(-1.50%)
Dec 24, 2012 9.546 9.694 9.379 9.583 223,713 -0.02(-0.19%)
Dec 21, 2012 9.583 9.666 9.351 9.601 1,557,295 -0.07(-0.77%)
Dec 20, 2012 9.676 9.740 9.601 9.676 370,697 -0.02(-0.19%)
Dec 19, 2012 9.824 9.880 9.657 9.694 410,360 -0.15(-1.51%)
Dec 18, 2012 9.694 9.852 9.640 9.843 721,353 +0.19(+1.92%)
Dec 17, 2012 9.732 9.806 9.594 9.657 530,118 -0.02(-0.19%)
Dec 14, 2012 9.601 9.722 9.527 9.676 420,202 +0.03(+0.29%)
Dec 13, 2012 9.741 9.796 9.629 9.648 307,004 -0.09(-0.95%)
Dec 12, 2012 9.666 9.843 9.592 9.741 762,434 +0.08(+0.87%)
Dec 11, 2012 9.741 9.824 9.555 9.657 434,705 +0.00(+0.00%)
Dec 10, 2012 9.574 9.741 9.555 9.657 413,687 +0.11(+1.17%)
Dec 07, 2012 9.351 9.666 9.351 9.546 617,429 +0.29(+3.11%)
Dec 06, 2012 9.202 9.490 9.156 9.258 621,952 +0.04(+0.40%)
Dec 05, 2012 9.026 9.249 9.017 9.221 522,014 +0.20(+2.27%)
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.