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 28, 2011 8.366 8.404 8.153 8.246 389,969 -0.05(-0.56%)
Feb 25, 2011 8.171 8.394 8.171 8.292 1,205,429 +0.18(+2.17%)
Feb 24, 2011 8.404 8.413 8.088 8.116 1,067,859 -0.30(-3.53%)
Feb 23, 2011 8.357 8.487 8.260 8.413 707,790 +0.04(+0.44%)
Feb 22, 2011 8.608 8.701 8.366 8.376 841,948 -0.32(-3.74%)
Feb 18, 2011 8.775 8.775 8.682 8.701 560,024 -0.02(-0.21%)
Feb 17, 2011 8.645 8.822 8.599 8.719 538,471 +0.07(+0.86%)
Feb 16, 2011 8.571 8.719 8.515 8.645 470,153 +0.09(+1.09%)
Feb 15, 2011 8.636 8.654 8.552 8.552 549,515 -0.13(-1.50%)
Feb 14, 2011 8.738 8.794 8.515 8.682 980,207 -0.09(-1.06%)
Feb 11, 2011 8.794 8.822 8.645 8.775 595,004 -0.02(-0.21%)
Feb 10, 2011 8.970 9.054 8.701 8.794 613,900 -0.22(-2.47%)
Feb 09, 2011 9.072 9.211 8.924 9.017 628,931 -0.07(-0.74%)
Feb 08, 2011 8.905 9.091 8.886 9.084 468,241 +0.16(+1.80%)
Feb 07, 2011 8.989 9.072 8.905 8.924 349,437 -0.03(-0.31%)
Feb 04, 2011 8.998 9.007 8.822 8.951 441,123 -0.07(-0.72%)
Feb 03, 2011 8.951 9.072 8.914 9.017 373,656 +0.09(+1.04%)
Feb 02, 2011 9.035 9.184 8.877 8.924 367,862 -0.14(-1.54%)
Feb 01, 2011 8.924 9.128 8.831 9.063 683,472 +0.16(+1.77%)
Jan 31, 2011 9.007 9.054 8.831 8.905 781,259 -0.05(-0.52%)
Jan 28, 2011 9.425 9.555 8.951 8.951 1,173,905 -0.50(-5.30%)
Jan 27, 2011 9.286 9.537 9.128 9.453 839,731 +0.13(+1.39%)
Jan 26, 2011 9.444 9.629 9.304 9.323 1,000,680 -0.07(-0.69%)
Jan 25, 2011 9.388 9.574 9.304 9.388 792,133 -0.07(-0.79%)
Jan 24, 2011 9.490 9.564 9.406 9.462 687,815 -0.05(-0.56%)
Jan 21, 2011 9.583 9.611 9.425 9.516 592,025 -0.02(-0.22%)
Jan 20, 2011 9.555 9.824 9.518 9.537 684,408 -0.08(-0.87%)
Jan 19, 2011 9.964 9.964 9.425 9.620 1,177,674 -0.31(-3.15%)
Jan 18, 2011 9.769 10.03 9.621 9.933 1,006,192 +0.12(+1.21%)
Jan 14, 2011 10.06 10.18 9.750 9.815 1,193,088 -0.29(-2.85%)
Jan 13, 2011 10.35 10.35 10.06 10.10 782,708 -0.31(-2.94%)
Jan 12, 2011 10.31 10.41 10.21 10.41 965,533 +0.20(+1.91%)
Jan 11, 2011 10.41 10.45 10.17 10.21 687,543 -0.12(-1.17%)
Jan 10, 2011 10.14 10.44 10.00 10.34 1,008,303 +0.10(+1.00%)
Jan 07, 2011 10.45 10.45 9.848 10.23 1,028,625 -0.16(-1.52%)
Jan 06, 2011 10.53 10.71 10.32 10.39 1,329,020 -0.11(-1.06%)
Jan 05, 2011 9.954 10.58 9.685 10.50 4,260,951 +1.12(+11.98%)
Jan 04, 2011 9.434 9.519 9.277 9.379 2,207,273 +0.02(+0.20%)
Jan 03, 2011 9.546 9.574 9.332 9.360 704,177 -0.04(-0.40%)
Dec 31, 2010 9.397 9.527 9.341 9.397 416,924 +0.00(+0.00%)
Dec 30, 2010 9.369 9.499 9.286 9.397 514,569 +0.00(+0.00%)
Dec 29, 2010 9.629 9.648 9.360 9.397 953,905 -0.23(-2.41%)
Dec 28, 2010 9.954 10.06 9.592 9.629 442,477 -0.33(-3.36%)
Dec 27, 2010 10.04 10.05 9.861 9.964 453,957 -0.14(-1.38%)
Dec 23, 2010 10.11 10.17 10.05 10.10 479,284 -0.02(-0.18%)
Dec 22, 2010 10.16 10.21 9.982 10.12 590,053 +0.01(+0.09%)
Dec 21, 2010 10.01 10.21 9.973 10.11 1,201,555 +0.18(+1.78%)
Dec 20, 2010 9.694 9.978 9.694 9.936 849,539 +0.24(+2.49%)
Dec 17, 2010 9.230 9.769 9.193 9.694 3,102,873 +0.79(+8.86%)
Dec 16, 2010 8.803 9.044 8.678 8.905 423,003 +0.08(+0.95%)
Dec 15, 2010 8.877 9.128 8.784 8.822 581,142 -0.06(-0.73%)
Dec 14, 2010 8.979 9.026 8.886 8.886 480,592 -0.10(-1.14%)
Dec 13, 2010 9.082 9.156 8.989 8.989 268,358 -0.09(-0.95%)
Dec 10, 2010 9.211 9.277 9.063 9.075 646,698 -0.15(-1.59%)
Dec 09, 2010 9.379 9.379 9.174 9.221 414,491 -0.07(-0.80%)
Dec 08, 2010 9.267 9.379 9.174 9.295 477,282 +0.06(+0.65%)
Dec 07, 2010 9.286 9.406 9.202 9.235 515,759 +0.01(+0.13%)
Dec 06, 2010 8.794 9.249 8.654 9.223 768,124 +0.40(+4.55%)
Dec 03, 2010 8.868 8.956 8.757 8.822 796,953 -0.07(-0.84%)
Dec 02, 2010 8.896 8.998 8.766 8.896 851,810 +0.03(+0.31%)
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.