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 (%)
Nov 28, 2014 25.14 25.98 25.12 25.34 423,719 +0.44(+1.76%)
Nov 26, 2014 24.66 24.90 24.90 24.90 1,370,080 +0.22(+0.91%)
Nov 25, 2014 24.54 25.15 24.50 24.68 760,366 +0.09(+0.38%)
Nov 24, 2014 23.63 24.69 23.49 24.58 1,094,783 +1.01(+4.27%)
Nov 21, 2014 23.89 23.91 23.53 23.58 685,239 -0.07(-0.31%)
Nov 20, 2014 23.44 23.92 23.34 23.65 668,408 +0.20(+0.83%)
Nov 19, 2014 23.38 23.55 23.21 23.46 517,454 +0.00(+0.00%)
Nov 18, 2014 23.17 23.64 23.16 23.46 706,058 +0.34(+1.49%)
Nov 17, 2014 23.36 23.61 23.11 23.11 513,805 -0.27(-1.16%)
Nov 14, 2014 23.70 23.93 23.37 23.38 544,173 -0.31(-1.30%)
Nov 13, 2014 23.47 23.79 23.28 23.69 789,524 +0.26(+1.11%)
Nov 12, 2014 23.36 23.62 23.26 23.43 562,505 +0.07(+0.28%)
Nov 11, 2014 23.47 23.60 23.17 23.36 479,810 -0.11(-0.48%)
Nov 10, 2014 23.30 23.65 23.19 23.48 510,344 +0.20(+0.84%)
Nov 07, 2014 23.25 23.51 23.03 23.28 652,209 -0.06(-0.24%)
Nov 06, 2014 23.34 23.56 23.17 23.34 949,726 -0.06(-0.24%)
Nov 05, 2014 23.84 24.09 23.22 23.39 1,051,919 -0.33(-1.41%)
Nov 04, 2014 23.33 24.07 23.17 23.73 964,967 +0.35(+1.51%)
Nov 03, 2014 22.85 23.41 22.77 23.37 868,209 -0.04(-0.16%)
Oct 31, 2014 23.35 23.58 23.06 23.41 972,752 +0.30(+1.29%)
Oct 30, 2014 23.37 23.65 23.05 23.11 884,620 -0.28(-1.19%)
Oct 29, 2014 23.25 23.49 23.14 23.39 889,281 +0.11(+0.48%)
Oct 28, 2014 22.96 23.30 22.85 23.28 710,222 +0.38(+1.66%)
Oct 27, 2014 22.95 23.13 23.13 22.90 702,657 -0.23(-1.00%)
Oct 24, 2014 22.51 23.28 22.48 23.13 823,861 +0.57(+2.51%)
Oct 23, 2014 22.92 22.98 22.41 22.56 1,450,630 -0.20(-0.90%)
Oct 22, 2014 22.76 23.11 22.30 22.77 1,837,130 +0.88(+4.03%)
Oct 21, 2014 21.79 22.46 21.66 21.89 1,563,127 -0.14(-0.63%)
Oct 20, 2014 21.78 22.29 21.59 22.03 777,761 +0.15(+0.68%)
Oct 17, 2014 22.06 22.25 21.51 21.88 849,491 +0.09(+0.43%)
Oct 16, 2014 20.89 21.81 20.52 21.78 772,329 +0.56(+2.62%)
Oct 15, 2014 21.36 21.44 20.74 21.23 931,391 -0.35(-1.64%)
Oct 14, 2014 21.28 21.86 21.28 21.58 1,021,087 +0.43(+2.02%)
Oct 13, 2014 21.47 21.89 21.15 21.15 1,461,699 -0.27(-1.26%)
Oct 10, 2014 21.09 21.69 21.01 21.42 895,050 +0.21(+1.01%)
Oct 09, 2014 21.17 21.43 21.02 21.21 823,095 +0.05(+0.22%)
Oct 08, 2014 20.76 21.26 20.71 21.16 702,558 +0.30(+1.42%)
Oct 07, 2014 21.35 21.58 20.87 20.87 699,972 -0.61(-2.85%)
Oct 06, 2014 21.36 21.81 21.31 21.48 1,150,446 +0.25(+1.18%)
Oct 03, 2014 21.03 21.45 20.94 21.23 958,721 +0.39(+1.87%)
Oct 02, 2014 20.55 20.93 20.44 20.84 700,904 +0.26(+1.26%)
Oct 01, 2014 20.72 20.81 20.52 20.58 970,834 -0.19(-0.89%)
Sep 30, 2014 21.07 21.08 20.76 20.76 643,542 -0.19(-0.93%)
Sep 29, 2014 20.59 21.01 20.51 20.96 783,976 +0.25(+1.21%)
Sep 26, 2014 19.88 20.88 19.78 20.71 1,246,451 +0.83(+4.16%)
Sep 25, 2014 20.04 20.22 19.73 19.88 610,155 -0.22(-1.11%)
Sep 24, 2014 19.91 20.15 19.75 20.10 695,959 +0.19(+0.93%)
Sep 23, 2014 20.07 20.12 19.86 19.92 783,201 -0.28(-1.38%)
Sep 22, 2014 20.22 20.24 19.90 20.20 743,397 -0.09(-0.46%)
Sep 19, 2014 20.51 20.56 19.92 20.29 697,427 -0.20(-0.95%)
Sep 18, 2014 20.10 20.53 19.97 20.48 540,478 +0.42(+2.08%)
Sep 17, 2014 20.11 20.25 19.76 20.07 1,195,338 +0.06(+0.28%)
Sep 16, 2014 20.06 20.09 19.92 20.01 720,799 -0.11(-0.55%)
Sep 15, 2014 20.22 20.22 19.92 20.12 394,766 -0.19(-0.91%)
Sep 12, 2014 20.51 20.56 20.29 20.31 483,096 -0.15(-0.73%)
Sep 11, 2014 20.44 20.89 20.30 20.46 699,682 -0.13(-0.63%)
Sep 10, 2014 20.43 20.68 20.29 20.59 690,423 +0.20(+0.96%)
Sep 09, 2014 20.21 20.48 20.08 20.39 861,133 +0.08(+0.41%)
Sep 08, 2014 20.01 20.31 19.84 20.31 756,280 +0.22(+1.11%)
Sep 05, 2014 20.00 20.19 19.91 20.09 392,699 +0.04(+0.21%)
Sep 04, 2014 20.10 20.47 19.89 20.04 418,181 -0.02(-0.12%)
Sep 03, 2014 20.24 20.42 19.89 20.07 564,758 +0.22(+1.10%)
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.