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 29, 2008 20.26 20.37 19.74 19.81 1,238,827 -0.74(-3.61%)
Feb 28, 2008 20.50 20.87 20.09 20.55 856,164 -0.04(-0.18%)
Feb 27, 2008 20.63 21.11 20.47 20.59 713,185 -0.06(-0.31%)
Feb 26, 2008 19.96 20.93 19.92 20.65 858,207 +0.51(+2.54%)
Feb 25, 2008 19.72 20.23 19.31 20.14 561,152 +0.45(+2.31%)
Feb 22, 2008 20.05 20.18 19.32 19.69 717,338 -0.37(-1.85%)
Feb 21, 2008 20.05 20.12 19.64 20.06 932,630 +0.11(+0.56%)
Feb 20, 2008 19.32 20.01 19.23 19.95 773,839 +0.48(+2.48%)
Feb 19, 2008 19.78 19.86 19.41 19.46 486,602 -0.06(-0.33%)
Feb 18, 2008 19.56 19.61 19.23 19.53 914,748 +0.00(+0.00%)
Feb 15, 2008 19.56 19.61 19.23 19.53 914,748 -0.20(-0.99%)
Feb 14, 2008 20.30 20.30 19.57 19.72 535,541 -0.52(-2.57%)
Feb 13, 2008 19.89 20.34 19.72 20.24 454,398 +0.55(+2.78%)
Feb 12, 2008 19.65 20.08 19.47 19.70 774,944 -0.06(-0.28%)
Feb 11, 2008 19.70 19.94 19.50 19.75 872,835 +0.02(+0.09%)
Feb 08, 2008 19.86 20.20 19.56 19.73 619,294 -0.21(-1.07%)
Feb 07, 2008 19.96 20.54 19.76 19.95 947,582 -0.08(-0.42%)
Feb 06, 2008 20.05 20.43 19.73 20.03 987,389 +0.17(+0.84%)
Feb 05, 2008 20.09 20.71 19.86 19.86 661,743 -0.61(-2.99%)
Feb 04, 2008 20.84 20.89 20.28 20.48 898,167 -0.44(-2.09%)
Feb 01, 2008 20.63 21.08 20.52 20.91 912,018 +0.32(+1.53%)
Jan 31, 2008 19.84 21.03 19.73 20.60 1,675,733 +0.53(+2.64%)
Jan 30, 2008 20.35 20.67 19.98 20.07 772,300 -0.44(-2.13%)
Jan 29, 2008 20.48 20.89 20.13 20.50 1,637,116 +0.70(+3.52%)
Jan 28, 2008 19.31 19.86 18.39 19.81 2,299,899 +0.09(+0.47%)
Jan 25, 2008 20.59 20.77 19.44 19.71 1,745,268 -0.51(-2.53%)
Jan 24, 2008 19.57 20.30 19.54 20.22 1,785,256 +0.72(+3.71%)
Jan 23, 2008 18.29 20.37 18.21 19.50 2,563,544 +1.02(+5.53%)
Jan 22, 2008 17.34 18.67 17.21 18.48 1,288,606 +0.70(+3.92%)
Jan 21, 2008 17.87 18.22 17.64 17.78 1,176,409 +0.00(+0.00%)
Jan 18, 2008 17.87 18.22 17.64 17.78 1,176,409 -0.06(-0.31%)
Jan 17, 2008 18.25 18.50 17.76 17.84 1,338,809 -0.23(-1.28%)
Jan 16, 2008 18.41 18.66 18.04 18.07 2,131,085 -0.35(-1.92%)
Jan 15, 2008 19.04 19.11 18.40 18.42 1,577,191 -0.75(-3.92%)
Jan 14, 2008 19.71 19.85 19.13 19.18 1,387,512 -0.40(-2.04%)
Jan 11, 2008 20.57 20.58 19.49 19.57 1,573,335 -1.08(-5.22%)
Jan 10, 2008 19.97 20.77 19.73 20.65 1,767,596 +0.56(+2.77%)
Jan 09, 2008 19.42 20.11 19.41 20.09 1,618,475 +0.76(+3.94%)
Jan 08, 2008 20.35 20.35 19.32 19.33 1,425,765 -0.90(-4.45%)
Jan 07, 2008 19.50 20.52 19.41 20.23 1,612,145 +1.04(+5.42%)
Jan 04, 2008 19.61 20.12 18.28 19.19 4,635,137 +0.64(+3.45%)
Jan 03, 2008 19.98 19.98 18.48 18.55 1,698,966 -1.50(-7.50%)
Jan 02, 2008 20.33 20.38 19.56 20.06 1,034,916 -0.28(-1.37%)
Jan 01, 2008 20.62 20.79 20.34 20.34 488,938 +0.00(+0.00%)
Dec 31, 2007 20.62 20.79 20.34 20.34 488,938 -0.43(-2.06%)
Dec 28, 2007 20.88 21.02 20.63 20.76 591,730 +0.16(+0.77%)
Dec 27, 2007 21.14 21.19 20.61 20.61 458,564 -0.53(-2.50%)
Dec 26, 2007 21.22 21.54 20.94 21.13 504,760 -0.19(-0.87%)
Dec 24, 2007 21.26 21.54 21.03 21.32 157,554 +0.14(+0.66%)
Dec 21, 2007 21.03 21.32 20.68 21.18 1,204,512 +0.45(+2.15%)
Dec 20, 2007 20.89 20.99 20.34 20.74 669,197 -0.08(-0.40%)
Dec 19, 2007 21.25 21.25 20.49 20.82 609,063 -0.43(-2.01%)
Dec 18, 2007 20.87 21.31 20.62 21.25 514,613 +0.59(+2.88%)
Dec 17, 2007 20.85 21.03 20.54 20.65 538,992 -0.33(-1.59%)
Dec 14, 2007 21.49 21.61 20.89 20.99 552,702 -0.74(-3.42%)
Dec 13, 2007 21.99 22.06 21.37 21.73 686,247 -0.46(-2.05%)
Dec 12, 2007 22.36 22.52 21.86 22.18 505,393 +0.39(+1.79%)
Dec 11, 2007 21.93 22.38 21.62 21.79 741,258 +0.01(+0.04%)
Dec 10, 2007 21.77 21.93 21.65 21.78 331,252 +0.07(+0.30%)
Dec 07, 2007 22.10 22.12 21.55 21.72 497,361 -0.30(-1.35%)
Dec 06, 2007 20.96 22.13 20.89 22.02 660,360 +0.98(+4.63%)
Dec 05, 2007 21.91 21.91 21.01 21.04 1,080,901 -1.17(-5.27%)
Dec 04, 2007 21.92 22.30 21.62 22.21 364,622 +0.10(+0.46%)
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.