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 (%)
May 31, 2016 28.88 29.24 28.16 28.33 1,173,677 -0.69(-2.39%)
May 27, 2016 28.40 29.02 29.02 29.02 912,599 +0.75(+2.66%)
May 26, 2016 28.34 28.52 28.17 28.27 946,402 -0.10(-0.37%)
May 25, 2016 28.16 28.62 28.02 28.38 843,848 +0.25(+0.88%)
May 24, 2016 27.93 28.49 27.92 28.13 659,352 +0.33(+1.20%)
May 23, 2016 27.93 28.20 27.60 27.80 1,075,750 -0.24(-0.85%)
May 20, 2016 28.63 28.63 27.39 28.03 2,131,261 -0.51(-1.80%)
May 19, 2016 28.19 28.85 28.18 28.55 1,228,163 +0.29(+1.01%)
May 18, 2016 28.43 29.68 28.02 28.26 4,498,061 -2.67(-8.64%)
May 17, 2016 30.84 31.39 30.71 30.93 727,008 -0.19(-0.61%)
May 16, 2016 30.67 31.33 30.27 31.12 598,825 +0.44(+1.43%)
May 13, 2016 30.79 31.17 30.49 30.69 681,860 -0.17(-0.55%)
May 12, 2016 30.59 31.40 30.51 30.86 880,470 +0.57(+1.88%)
May 11, 2016 31.58 31.64 30.21 30.29 1,151,376 -1.37(-4.33%)
May 10, 2016 32.39 32.39 31.61 31.66 1,189,585 -0.45(-1.39%)
May 09, 2016 31.94 32.58 31.94 32.10 635,514 +0.27(+0.84%)
May 06, 2016 32.01 32.01 30.54 31.84 1,961,686 -0.81(-2.47%)
May 05, 2016 32.81 33.27 32.54 32.64 634,343 -0.05(-0.15%)
May 04, 2016 32.59 32.87 32.36 32.69 514,648 -0.17(-0.52%)
May 03, 2016 32.77 33.17 32.68 32.86 417,860 -0.09(-0.29%)
May 02, 2016 32.79 32.98 32.47 32.95 794,713 +0.38(+1.16%)
Apr 29, 2016 33.42 33.54 32.26 32.58 894,762 -0.84(-2.52%)
Apr 28, 2016 33.41 33.79 33.20 33.42 548,315 -0.16(-0.48%)
Apr 27, 2016 33.50 33.69 33.19 33.58 622,655 +0.10(+0.31%)
Apr 26, 2016 33.03 33.86 33.02 33.48 539,332 +0.49(+1.49%)
Apr 25, 2016 32.76 33.57 32.76 32.98 722,729 +0.13(+0.40%)
Apr 22, 2016 32.73 32.99 32.70 32.85 484,919 +0.11(+0.35%)
Apr 21, 2016 32.96 33.07 32.62 32.74 436,190 -0.11(-0.35%)
Apr 20, 2016 33.08 33.22 32.60 32.85 649,983 -0.29(-0.89%)
Apr 19, 2016 33.16 33.36 32.68 33.14 570,604 -0.03(-0.09%)
Apr 18, 2016 33.10 33.37 32.91 33.17 466,418 -0.11(-0.34%)
Apr 15, 2016 32.87 33.40 32.80 33.29 502,236 +0.42(+1.27%)
Apr 14, 2016 33.13 33.32 32.41 32.87 1,244,018 -0.29(-0.89%)
Apr 13, 2016 33.46 33.71 33.05 33.16 970,010 -0.17(-0.51%)
Apr 12, 2016 33.50 33.89 32.98 33.33 1,102,240 -0.19(-0.57%)
Apr 11, 2016 33.90 34.40 33.51 33.52 828,550 -0.25(-0.73%)
Apr 08, 2016 33.96 34.32 33.50 33.77 745,889 +0.09(+0.25%)
Apr 07, 2016 33.87 34.04 33.46 33.68 821,243 -0.38(-1.11%)
Apr 06, 2016 33.71 34.44 33.66 34.06 1,038,144 +0.57(+1.70%)
Apr 05, 2016 33.36 33.70 33.26 33.50 913,229 -0.08(-0.23%)
Apr 04, 2016 32.17 33.98 32.17 33.57 1,238,932 +0.09(+0.25%)
Apr 01, 2016 33.11 33.88 33.05 33.49 1,656,668 +0.16(+0.48%)
Mar 31, 2016 32.89 33.45 32.85 33.32 1,955,733 +0.55(+1.68%)
Mar 30, 2016 32.59 33.16 31.70 32.77 5,205,952 +1.91(+6.20%)
Mar 29, 2016 30.99 30.99 30.14 30.86 2,594,254 -0.06(-0.18%)
Mar 28, 2016 30.03 30.98 29.99 30.92 1,569,163 +0.95(+3.16%)
Mar 24, 2016 29.65 29.97 29.97 29.97 574,385 +0.22(+0.73%)
Mar 23, 2016 29.96 30.23 29.73 29.75 630,096 -0.41(-1.35%)
Mar 22, 2016 30.14 30.54 29.92 30.16 720,247 -0.14(-0.47%)
Mar 21, 2016 30.27 31.12 30.03 30.30 645,729 -0.01(-0.03%)
Mar 18, 2016 30.28 31.22 29.71 30.31 1,579,481 +0.17(+0.57%)
Mar 17, 2016 30.01 30.68 29.86 30.14 821,333 -0.10(-0.34%)
Mar 16, 2016 29.19 30.24 28.73 30.24 1,150,032 +1.14(+3.91%)
Mar 15, 2016 30.27 30.27 29.00 29.11 1,324,669 -1.31(-4.30%)
Mar 14, 2016 29.73 30.93 29.73 30.41 1,431,665 +0.63(+2.13%)
Mar 11, 2016 29.24 30.02 28.79 29.78 883,393 +0.50(+1.72%)
Mar 10, 2016 29.39 29.65 28.91 29.28 732,122 +0.02(+0.06%)
Mar 09, 2016 29.34 29.65 29.06 29.26 539,553 +0.16(+0.55%)
Mar 08, 2016 28.94 30.06 28.52 29.10 1,185,462 -0.02(-0.07%)
Mar 07, 2016 28.72 29.30 28.43 29.12 912,352 +0.40(+1.39%)
Mar 04, 2016 28.47 28.75 28.27 28.72 636,305 +0.23(+0.80%)
Mar 03, 2016 27.81 28.56 27.63 28.49 751,710 +0.51(+1.83%)
Mar 02, 2016 28.62 28.67 27.63 27.98 730,929 -0.75(-2.61%)
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.