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 (%)
Oct 30, 2009 8.877 8.961 8.682 8.682 826,279 -0.28(-3.11%)
Oct 29, 2009 8.831 9.072 8.746 8.961 1,159,125 +0.25(+2.88%)
Oct 28, 2009 9.100 9.137 8.664 8.710 1,406,380 -0.36(-3.99%)
Oct 27, 2009 9.174 9.341 9.054 9.072 840,074 -0.09(-1.01%)
Oct 26, 2009 9.267 9.472 8.951 9.165 1,194,264 -0.12(-1.30%)
Oct 23, 2009 9.351 9.518 9.267 9.286 437,920 -0.16(-1.67%)
Oct 22, 2009 9.351 9.574 9.184 9.444 781,665 +0.14(+1.50%)
Oct 21, 2009 10.09 10.20 9.267 9.304 2,334,013 -1.07(-10.30%)
Oct 20, 2009 10.30 10.49 10.19 10.37 1,306,639 -0.06(-0.53%)
Oct 19, 2009 10.32 10.47 10.25 10.43 499,738 +0.18(+1.72%)
Oct 16, 2009 9.917 10.36 9.869 10.25 1,150,358 +0.28(+2.79%)
Oct 15, 2009 9.992 10.01 9.936 9.973 665,530 -0.05(-0.46%)
Oct 14, 2009 10.20 10.20 9.954 10.02 489,925 -0.05(-0.46%)
Oct 13, 2009 10.07 10.11 9.861 10.07 558,103 +0.00(+0.00%)
Oct 12, 2009 9.992 10.14 9.954 10.07 295,173 +0.08(+0.84%)
Oct 09, 2009 10.05 10.22 9.917 9.982 1,056,747 -0.04(-0.37%)
Oct 08, 2009 10.01 10.21 9.996 10.02 670,445 +0.13(+1.31%)
Oct 07, 2009 9.954 10.13 9.759 9.889 522,478 -0.14(-1.39%)
Oct 06, 2009 9.880 10.15 9.834 10.03 708,258 +0.19(+1.89%)
Oct 05, 2009 9.852 9.954 9.741 9.843 544,012 +0.07(+0.66%)
Oct 02, 2009 9.704 9.978 9.657 9.778 469,150 +0.01(+0.09%)
Oct 01, 2009 10.20 10.26 9.694 9.769 724,422 -0.50(-4.88%)
Sep 30, 2009 10.27 10.36 9.936 10.27 727,906 -0.03(-0.27%)
Sep 29, 2009 10.15 10.38 9.917 10.30 819,047 +0.19(+1.84%)
Sep 28, 2009 10.08 10.21 9.861 10.11 532,436 +0.12(+1.21%)
Sep 25, 2009 9.834 10.17 9.815 9.992 1,154,645 -0.19(-1.91%)
Sep 24, 2009 10.54 10.61 10.11 10.19 471,427 -0.33(-3.18%)
Sep 23, 2009 10.72 10.79 10.50 10.52 695,808 -0.15(-1.39%)
Sep 22, 2009 10.75 10.99 10.67 10.67 936,779 +0.00(+0.00%)
Sep 21, 2009 10.47 10.70 10.31 10.67 803,213 +0.04(+0.35%)
Sep 18, 2009 10.57 10.76 10.36 10.63 1,330,940 -0.26(-2.39%)
Sep 17, 2009 11.20 11.73 10.73 10.89 2,131,203 -0.27(-2.41%)
Sep 16, 2009 10.91 11.19 10.86 11.16 633,034 +0.31(+2.82%)
Sep 15, 2009 10.72 10.90 10.67 10.86 872,382 +0.08(+0.78%)
Sep 14, 2009 10.50 10.82 10.46 10.77 579,159 +0.24(+2.29%)
Sep 11, 2009 10.63 10.63 10.49 10.53 360,562 -0.06(-0.53%)
Sep 10, 2009 10.53 10.63 10.39 10.59 946,974 +0.06(+0.53%)
Sep 09, 2009 10.60 10.64 10.29 10.53 1,086,853 -0.05(-0.44%)
Sep 08, 2009 10.76 10.82 10.40 10.58 539,335 -0.06(-0.52%)
Sep 04, 2009 10.50 10.64 10.35 10.63 547,365 +0.14(+1.33%)
Sep 03, 2009 10.37 10.57 10.21 10.49 563,456 +0.23(+2.26%)
Sep 02, 2009 10.21 10.34 10.11 10.26 785,069 -0.01(-0.09%)
Sep 01, 2009 10.60 10.76 10.24 10.27 515,761 -0.34(-3.24%)
Aug 31, 2009 10.57 10.76 10.48 10.61 510,749 +0.00(+0.00%)
Aug 28, 2009 10.82 10.88 10.60 10.61 894,064 -0.09(-0.87%)
Aug 27, 2009 10.82 10.84 10.46 10.71 385,702 -0.10(-0.95%)
Aug 26, 2009 10.66 10.91 10.63 10.81 574,355 +0.17(+1.57%)
Aug 25, 2009 10.45 10.74 10.42 10.64 627,832 +0.22(+2.14%)
Aug 24, 2009 10.43 10.52 10.34 10.42 255,592 +0.04(+0.36%)
Aug 21, 2009 10.34 10.40 10.25 10.38 552,393 +0.20(+2.01%)
Aug 20, 2009 10.03 10.26 10.03 10.18 416,424 +0.15(+1.48%)
Aug 19, 2009 9.834 10.08 9.787 10.03 493,886 +0.09(+0.93%)
Aug 18, 2009 9.889 10.12 9.871 9.936 816,119 +0.06(+0.56%)
Aug 17, 2009 10.06 10.08 9.778 9.880 405,103 -0.33(-3.27%)
Aug 14, 2009 10.45 10.45 10.02 10.21 445,352 -0.24(-2.31%)
Aug 13, 2009 10.44 10.63 10.22 10.46 204,976 +0.05(+0.45%)
Aug 12, 2009 10.38 10.52 10.29 10.41 475,419 +0.06(+0.54%)
Aug 11, 2009 10.63 10.63 10.21 10.35 588,998 -0.39(-3.63%)
Aug 10, 2009 10.45 10.76 10.40 10.74 635,197 +0.20(+1.85%)
Aug 07, 2009 10.50 10.66 10.37 10.55 464,196 +0.23(+2.25%)
Aug 06, 2009 10.52 10.64 10.26 10.32 389,811 -0.19(-1.77%)
Aug 05, 2009 10.63 10.72 10.39 10.50 410,524 -0.16(-1.48%)
Aug 04, 2009 10.68 10.77 10.53 10.66 414,995 -0.09(-0.86%)
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.