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 31, 2012 9.323 9.416 9.156 9.258 539,494 -0.06(-0.60%)
Oct 26, 2012 9.277 9.314 9.314 9.314 423,442 +0.02(+0.20%)
Oct 25, 2012 9.211 9.314 9.119 9.295 411,987 +0.13(+1.42%)
Oct 24, 2012 9.221 9.230 9.063 9.165 397,791 -0.05(-0.50%)
Oct 23, 2012 9.091 9.267 8.914 9.211 436,446 +0.04(+0.40%)
Oct 19, 2012 9.592 9.592 8.989 9.174 1,021,427 -0.57(-5.82%)
Oct 18, 2012 9.694 9.806 9.518 9.741 929,253 +0.10(+1.06%)
Oct 17, 2012 9.314 9.732 9.007 9.639 1,923,201 +0.63(+7.01%)
Oct 16, 2012 8.998 9.097 8.886 9.007 516,216 +0.07(+0.73%)
Oct 15, 2012 9.044 9.044 8.784 8.942 639,659 -0.06(-0.62%)
Oct 12, 2012 8.747 9.100 8.561 8.998 893,197 -0.11(-1.22%)
Oct 11, 2012 9.379 9.406 9.091 9.109 464,461 -0.19(-2.00%)
Oct 10, 2012 9.341 9.462 9.221 9.295 515,649 -0.00(-0.05%)
Oct 09, 2012 9.620 9.704 9.277 9.300 425,668 -0.36(-3.70%)
Oct 08, 2012 9.425 9.732 9.239 9.657 649,380 +0.18(+1.86%)
Oct 05, 2012 9.620 9.713 9.444 9.481 553,155 -0.08(-0.87%)
Oct 04, 2012 9.583 9.620 9.453 9.564 328,631 +0.03(+0.29%)
Oct 03, 2012 9.583 9.722 9.416 9.537 319,433 +0.00(+0.00%)
Oct 02, 2012 9.722 9.824 9.518 9.537 374,297 -0.15(-1.53%)
Oct 01, 2012 9.583 9.694 9.455 9.685 389,875 +0.15(+1.56%)
Sep 28, 2012 9.601 9.629 9.462 9.537 231,131 -0.12(-1.25%)
Sep 27, 2012 9.567 9.806 9.567 9.657 386,183 +0.00(+0.00%)
Sep 26, 2012 9.778 9.936 9.648 9.657 614,771 -0.13(-1.28%)
Sep 25, 2012 9.741 10.06 9.611 9.783 899,931 +0.05(+0.52%)
Sep 24, 2012 9.620 9.759 9.509 9.732 536,133 +0.08(+0.82%)
Sep 21, 2012 9.499 9.704 9.425 9.653 1,961,302 +0.28(+3.02%)
Sep 20, 2012 9.425 9.499 9.239 9.369 361,714 -0.13(-1.41%)
Sep 19, 2012 9.527 9.555 9.393 9.503 384,460 -0.01(-0.06%)
Sep 18, 2012 9.509 9.518 9.332 9.509 273,501 +0.03(+0.29%)
Sep 17, 2012 9.397 9.499 9.260 9.481 318,955 +0.01(+0.10%)
Sep 14, 2012 9.472 9.546 8.924 9.472 384,953 +0.04(+0.39%)
Sep 13, 2012 9.360 9.694 9.295 9.434 574,288 -0.04(-0.39%)
Sep 12, 2012 9.369 9.518 9.230 9.472 325,176 +0.14(+1.49%)
Sep 11, 2012 9.286 9.369 9.212 9.332 619,552 +0.03(+0.30%)
Sep 10, 2012 9.295 9.444 9.170 9.304 611,761 -0.01(-0.10%)
Sep 07, 2012 9.277 9.341 8.970 9.314 490,260 +0.11(+1.21%)
Sep 06, 2012 9.072 9.239 9.044 9.202 986,000 +0.16(+1.75%)
Sep 05, 2012 9.119 9.286 8.942 9.044 1,674,831 -0.11(-1.22%)
Sep 04, 2012 8.933 9.267 8.831 9.156 1,114,620 +0.46(+5.23%)
Aug 31, 2012 8.738 8.818 8.673 8.701 390,264 +0.01(+0.11%)
Aug 30, 2012 8.654 8.719 8.589 8.691 349,718 -0.02(-0.21%)
Aug 29, 2012 8.682 8.747 8.608 8.710 321,026 +0.06(+0.75%)
Aug 27, 2012 8.608 8.654 8.469 8.645 394,098 +0.07(+0.76%)
Aug 24, 2012 8.506 8.645 8.441 8.580 309,744 +0.03(+0.33%)
Aug 23, 2012 8.803 8.812 8.534 8.552 263,903 -0.27(-3.05%)
Aug 22, 2012 9.026 9.053 8.795 8.822 464,714 -0.25(-2.76%)
Aug 21, 2012 8.924 9.168 8.877 9.072 470,414 +0.14(+1.56%)
Aug 20, 2012 8.831 8.950 8.817 8.933 415,527 +0.10(+1.16%)
Aug 17, 2012 8.496 8.859 8.496 8.831 760,979 +0.45(+5.32%)
Aug 16, 2012 8.478 8.515 8.348 8.385 651,384 -0.08(-0.99%)
Aug 15, 2012 8.478 8.599 8.366 8.469 528,506 -0.05(-0.55%)
Aug 14, 2012 8.654 8.719 8.496 8.515 422,389 -0.08(-0.97%)
Aug 13, 2012 8.561 8.608 8.366 8.599 447,048 +0.05(+0.54%)
Aug 10, 2012 8.617 8.747 8.534 8.552 423,344 -0.08(-0.97%)
Aug 09, 2012 8.719 8.757 8.580 8.636 373,516 -0.07(-0.80%)
Aug 08, 2012 8.571 8.784 8.469 8.705 566,359 +0.08(+0.91%)
Aug 07, 2012 9.044 9.082 8.599 8.626 735,557 -0.39(-4.33%)
Aug 06, 2012 8.989 9.230 8.896 9.017 347,957 +0.02(+0.21%)
Aug 03, 2012 8.784 9.082 8.766 8.998 613,744 +0.31(+3.53%)
Aug 02, 2012 8.701 8.979 8.561 8.691 851,241 -0.04(-0.43%)
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.