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 (%)
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%)
May 01, 2008 20.42 21.07 20.22 20.91 371,113 +0.49(+2.41%)
Apr 30, 2008 20.79 21.13 20.41 20.42 865,343 -0.25(-1.21%)
Apr 29, 2008 20.84 20.84 20.51 20.67 623,305 -0.15(-0.71%)
Apr 28, 2008 20.49 20.99 20.30 20.82 530,031 +0.33(+1.63%)
Apr 25, 2008 20.52 20.77 20.11 20.48 824,497 +0.05(+0.23%)
Apr 24, 2008 20.36 20.69 20.10 20.44 532,829 +0.04(+0.18%)
Apr 23, 2008 20.63 20.76 20.23 20.40 509,502 -0.14(-0.68%)
Apr 22, 2008 20.61 20.61 20.10 20.54 847,176 -0.26(-1.25%)
Apr 21, 2008 20.43 20.91 20.25 20.80 596,049 +0.17(+0.81%)
Apr 18, 2008 20.53 20.75 20.41 20.63 451,821 +0.41(+2.02%)
Apr 17, 2008 20.24 20.32 19.96 20.22 839,044 -0.13(-0.64%)
Apr 16, 2008 20.22 20.52 19.92 20.35 896,362 +0.38(+1.91%)
Apr 15, 2008 19.76 20.07 19.42 19.97 898,185 +0.38(+1.94%)
Apr 14, 2008 19.79 19.90 19.38 19.59 1,417,852 -0.28(-1.40%)
Apr 11, 2008 19.85 20.30 19.80 19.87 669,624 -0.43(-2.10%)
Apr 10, 2008 20.13 20.66 19.99 20.30 638,736 +0.20(+1.02%)
Apr 09, 2008 20.36 20.57 19.82 20.09 783,453 -0.39(-1.90%)
Apr 08, 2008 20.49 20.74 20.28 20.48 669,206 -0.21(-1.03%)
Apr 07, 2008 21.31 21.35 20.48 20.70 1,163,807 -0.42(-1.98%)
Apr 04, 2008 21.32 21.36 20.91 21.12 448,457 -0.22(-1.04%)
Apr 03, 2008 21.14 21.52 21.12 21.34 844,149 -0.03(-0.13%)
Apr 02, 2008 21.57 21.62 21.23 21.37 1,132,289 -0.25(-1.16%)
Apr 01, 2008 20.55 21.62 20.46 21.62 1,128,308 +1.15(+5.63%)
Mar 31, 2008 20.23 20.66 20.08 20.47 646,005 +0.30(+1.47%)
Mar 28, 2008 20.78 20.89 20.10 20.17 791,295 -0.60(-2.91%)
Mar 27, 2008 20.96 21.23 20.75 20.77 894,543 -0.25(-1.19%)
Mar 26, 2008 20.75 21.06 20.67 21.02 1,073,381 +0.07(+0.35%)
Mar 25, 2008 21.10 21.30 20.48 20.95 1,662,687 -0.68(-3.13%)
Mar 24, 2008 20.79 21.66 20.72 21.63 1,286,524 +1.20(+5.86%)
Mar 21, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.00(+0.00%)
Mar 20, 2008 19.78 20.67 19.43 20.43 2,352,981 +0.85(+4.36%)
Mar 19, 2008 19.69 20.30 19.31 19.57 1,334,351 +0.05(+0.24%)
Mar 18, 2008 19.19 19.68 19.05 19.53 886,643 +0.76(+4.06%)
Mar 17, 2008 18.48 19.08 18.18 18.77 690,092 -0.03(-0.15%)
Mar 14, 2008 19.43 19.45 18.52 18.79 1,273,517 -0.54(-2.79%)
Mar 13, 2008 18.65 19.36 18.29 19.33 1,219,258 +0.44(+2.31%)
Mar 12, 2008 19.09 19.44 18.79 18.90 759,898 -0.15(-0.78%)
Mar 11, 2008 18.76 19.08 18.27 19.05 1,041,359 +0.71(+3.85%)
Mar 10, 2008 18.77 18.88 18.25 18.34 725,450 -0.32(-1.74%)
Mar 07, 2008 18.83 19.05 18.51 18.66 1,221,247 -0.38(-2.00%)
Mar 06, 2008 19.57 19.79 19.00 19.05 504,651 -0.61(-3.12%)
Mar 05, 2008 19.69 19.94 19.39 19.66 679,522 +0.10(+0.52%)
Mar 04, 2008 19.32 19.70 19.19 19.56 735,823 +0.05(+0.24%)
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.