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 (%)
Jun 30, 2014 20.58 20.61 20.25 20.50 1,029,022 -0.07(-0.36%)
Jun 27, 2014 20.87 20.92 20.46 20.58 1,580,217 -0.45(-2.16%)
Jun 26, 2014 22.04 22.04 20.73 21.03 815,427 -0.11(-0.53%)
Jun 25, 2014 21.10 21.36 20.95 21.14 799,554 +0.02(+0.09%)
Jun 24, 2014 21.36 21.53 20.91 21.13 2,554,984 +0.09(+0.44%)
Jun 23, 2014 20.92 21.21 20.69 21.03 2,043,557 +0.23(+1.12%)
Jun 20, 2014 20.84 21.06 20.50 20.80 2,543,526 -0.01(-0.04%)
Jun 19, 2014 20.82 20.85 20.44 20.81 851,989 +0.04(+0.18%)
Jun 18, 2014 20.41 20.89 20.24 20.77 762,070 +0.45(+2.19%)
Jun 17, 2014 20.24 20.54 20.14 20.33 628,852 +0.03(+0.14%)
Jun 16, 2014 20.30 20.44 20.05 20.30 516,908 -0.07(-0.36%)
Jun 13, 2014 20.48 20.75 19.65 20.37 640,890 -0.02(-0.09%)
Jun 12, 2014 20.56 20.74 20.28 20.39 884,620 -0.16(-0.77%)
Jun 11, 2014 19.95 20.69 19.88 20.55 1,057,870 +0.39(+1.93%)
Jun 10, 2014 20.16 20.27 19.81 20.16 628,197 +0.01(+0.05%)
Jun 06, 2014 20.20 20.48 20.00 20.15 641,284 +0.08(+0.42%)
Jun 05, 2014 19.81 20.22 19.55 20.07 564,116 +0.34(+1.74%)
Jun 04, 2014 19.05 19.83 18.90 19.72 795,644 +0.56(+2.91%)
Jun 03, 2014 19.26 19.31 19.02 19.17 703,446 -0.24(-1.24%)
Jun 02, 2014 19.31 19.60 19.02 19.41 1,246,006 +0.09(+0.48%)
May 30, 2014 19.26 19.41 19.08 19.31 801,204 +0.11(+0.58%)
May 29, 2014 19.50 19.50 19.02 19.20 468,021 -0.22(-1.15%)
May 28, 2014 19.52 19.72 19.30 19.43 427,786 -0.14(-0.71%)
May 27, 2014 19.44 19.62 19.37 19.57 494,908 +0.29(+1.49%)
May 23, 2014 19.44 19.28 19.28 19.28 410,304 -0.06(-0.29%)
May 22, 2014 19.04 19.37 19.04 19.33 365,388 +0.30(+1.56%)
May 21, 2014 18.90 19.07 18.65 19.04 372,300 +0.19(+0.99%)
May 20, 2014 19.06 19.13 18.52 18.85 645,395 -0.20(-1.05%)
May 19, 2014 18.82 19.15 18.67 19.05 673,894 +0.16(+0.86%)
May 16, 2014 18.81 18.96 18.60 18.89 694,982 +0.13(+0.69%)
May 15, 2014 18.79 19.21 18.29 18.76 1,599,852 -0.17(-0.88%)
May 14, 2014 19.13 19.26 18.72 18.92 1,357,276 -0.27(-1.40%)
May 13, 2014 19.14 19.27 19.02 19.19 941,554 +0.06(+0.29%)
May 12, 2014 18.83 19.27 18.71 19.14 1,076,545 +0.49(+2.64%)
May 09, 2014 18.58 18.88 18.24 18.65 1,111,474 -0.01(-0.05%)
May 08, 2014 18.81 19.40 18.30 18.66 1,821,560 +0.50(+2.76%)
May 07, 2014 18.27 18.29 17.87 18.15 1,204,835 -0.08(-0.46%)
May 06, 2014 18.10 18.44 17.98 18.24 1,236,443 +0.07(+0.36%)
May 05, 2014 18.01 18.45 17.82 18.17 739,381 +0.08(+0.46%)
May 02, 2014 17.73 18.41 17.69 18.09 916,473 +0.37(+2.10%)
May 01, 2014 17.69 17.91 17.28 17.72 1,073,222 +0.04(+0.21%)
Apr 30, 2014 17.84 17.85 17.47 17.68 800,965 -0.16(-0.89%)
Apr 29, 2014 18.27 18.43 17.76 17.84 961,336 -0.38(-2.09%)
Apr 28, 2014 18.74 18.85 18.01 18.22 1,369,999 -0.39(-2.10%)
Apr 25, 2014 18.86 18.87 18.57 18.61 632,380 -0.28(-1.48%)
Apr 24, 2014 19.15 19.22 18.27 18.89 853,820 -0.08(-0.44%)
Apr 23, 2014 19.54 19.77 18.94 18.97 935,213 -0.58(-2.95%)
Apr 22, 2014 19.22 19.61 19.18 19.55 662,511 +0.30(+1.54%)
Apr 21, 2014 19.11 19.42 18.81 19.25 647,481 +0.11(+0.58%)
Apr 17, 2014 19.36 19.14 19.14 19.14 920,546 -0.21(-1.10%)
Apr 16, 2014 19.79 19.79 19.09 19.35 1,118,596 +0.39(+2.06%)
Apr 15, 2014 19.42 19.45 18.74 18.96 1,306,355 -0.43(-2.20%)
Apr 14, 2014 19.13 19.77 18.68 19.39 1,567,809 -0.31(-1.56%)
Apr 11, 2014 19.80 20.02 19.54 19.70 536,170 -0.12(-0.61%)
Apr 10, 2014 20.48 20.61 19.78 19.82 592,919 -0.66(-3.22%)
Apr 09, 2014 20.17 20.49 19.94 20.48 317,175 +0.45(+2.23%)
Apr 08, 2014 19.99 20.29 19.76 20.03 613,039 +0.05(+0.23%)
Apr 07, 2014 20.28 20.67 19.79 19.98 638,980 -0.45(-2.23%)
Apr 04, 2014 20.36 20.83 20.15 20.44 928,734 -0.62(-2.95%)
Apr 03, 2014 21.32 21.32 20.93 21.06 464,967 -0.28(-1.31%)
Apr 02, 2014 21.47 21.58 21.04 21.34 771,955 -0.13(-0.61%)
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.