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, 2018 24.58 25.18 24.56 24.84 781,644 +0.36(+1.45%)
Feb 27, 2018 24.97 25.17 24.44 24.49 833,518 -0.65(-2.60%)
Feb 26, 2018 25.35 25.55 25.08 25.14 541,542 -0.20(-0.78%)
Feb 23, 2018 24.82 25.41 24.74 25.34 527,164 +0.71(+2.89%)
Feb 22, 2018 24.74 24.92 24.51 24.63 706,039 +0.01(+0.04%)
Feb 21, 2018 24.36 24.96 24.17 24.62 1,243,730 +0.29(+1.18%)
Feb 20, 2018 24.31 24.72 23.92 24.33 622,933 -0.13(-0.53%)
Feb 16, 2018 24.46 24.46 24.46 0 -0.21(-0.84%)
Feb 15, 2018 24.45 24.71 24.23 24.67 571,100 +0.38(+1.55%)
Feb 14, 2018 23.62 24.45 23.62 24.29 516,585 +0.47(+1.99%)
Feb 13, 2018 24.08 24.20 23.78 23.82 411,932 -0.42(-1.71%)
Feb 12, 2018 24.21 24.47 23.83 24.23 619,348 +0.13(+0.53%)
Feb 09, 2018 24.02 24.44 23.37 24.10 1,214,123 +0.32(+1.33%)
Feb 08, 2018 24.53 24.70 23.75 23.79 711,347 -0.67(-2.75%)
Feb 07, 2018 24.06 24.59 24.06 24.46 637,938 +0.40(+1.64%)
Feb 06, 2018 23.07 24.19 22.97 24.06 1,273,820 +0.36(+1.50%)
Feb 05, 2018 24.01 24.12 23.39 23.71 629,439 -0.49(-2.03%)
Feb 02, 2018 24.95 25.04 23.99 24.20 825,753 -0.85(-3.41%)
Feb 01, 2018 25.26 25.40 25.01 25.05 697,897 -0.33(-1.32%)
Jan 31, 2018 25.23 25.52 25.05 25.39 616,574 +0.23(+0.90%)
Jan 30, 2018 25.46 25.60 25.01 25.16 802,516 -0.44(-1.73%)
Jan 29, 2018 25.63 25.92 25.50 25.60 768,962 -0.07(-0.27%)
Jan 26, 2018 26.19 26.19 25.22 25.67 906,961 -0.54(-2.06%)
Jan 25, 2018 26.26 26.26 25.68 26.21 696,228 -0.02(-0.07%)
Jan 24, 2018 26.41 26.52 26.01 26.23 894,213 -0.06(-0.22%)
Jan 23, 2018 25.84 26.49 25.81 26.29 676,278 +0.37(+1.44%)
Jan 22, 2018 26.04 26.16 25.38 25.92 651,689 -0.11(-0.42%)
Jan 19, 2018 25.62 26.20 25.56 26.03 1,004,271 +0.40(+1.57%)
Jan 18, 2018 25.54 25.81 25.36 25.62 1,067,419 +0.01(+0.04%)
Jan 17, 2018 25.64 25.87 25.48 25.61 533,679 +0.10(+0.39%)
Jan 16, 2018 26.04 26.05 25.22 25.52 904,720 -0.36(-1.40%)
Jan 12, 2018 25.88 25.88 25.88 0 -0.52(-1.97%)
Jan 11, 2018 26.73 26.92 26.00 26.40 1,164,064 -0.31(-1.18%)
Jan 10, 2018 26.80 26.86 26.30 26.71 735,487 -0.12(-0.44%)
Jan 09, 2018 26.83 27.33 26.49 26.83 895,972 +0.05(+0.18%)
Jan 08, 2018 27.38 27.61 26.09 26.78 1,738,882 -0.76(-2.75%)
Jan 05, 2018 27.40 29.10 26.64 27.54 4,530,152 +0.45(+1.67%)
Jan 04, 2018 26.71 27.16 26.56 27.09 1,625,813 -0.10(-0.36%)
Jan 03, 2018 26.69 27.67 26.64 27.19 1,017,465 +0.49(+1.84%)
Jan 02, 2018 27.00 27.05 26.54 26.69 1,046,892 -0.30(-1.13%)
Dec 29, 2017 27.00 27.00 27.00 0 -0.52(-1.89%)
Dec 28, 2017 28.01 28.14 27.49 27.52 562,838 -0.37(-1.34%)
Dec 27, 2017 27.57 27.98 27.51 27.89 340,038 +0.31(+1.14%)
Dec 26, 2017 27.64 28.06 27.47 27.58 478,036 -0.16(-0.57%)
Dec 22, 2017 27.79 28.08 27.72 27.74 488,736 -0.15(-0.53%)
Dec 21, 2017 27.86 28.00 27.60 27.88 467,517 +0.19(+0.67%)
Dec 20, 2017 27.99 28.23 27.61 27.70 631,662 -0.12(-0.42%)
Dec 19, 2017 27.49 27.96 27.41 27.81 851,211 +0.53(+1.94%)
Dec 18, 2017 27.99 28.19 27.25 27.28 685,304 -0.46(-1.66%)
Dec 15, 2017 27.64 28.06 27.36 27.75 1,367,639 +0.17(+0.61%)
Dec 14, 2017 27.88 28.26 27.53 27.58 653,358 -0.25(-0.88%)
Dec 13, 2017 27.46 28.14 27.46 27.82 622,874 +0.37(+1.36%)
Dec 12, 2017 27.44 27.73 27.15 27.45 670,763 +0.05(+0.18%)
Dec 11, 2017 27.07 27.88 26.54 27.40 914,759 +0.34(+1.27%)
Dec 08, 2017 26.91 27.38 26.43 27.06 855,961 +0.22(+0.81%)
Dec 07, 2017 26.72 27.30 26.63 26.84 825,753 +0.09(+0.33%)
Dec 06, 2017 26.86 27.53 26.72 26.75 606,395 -0.10(-0.37%)
Dec 05, 2017 26.42 27.57 25.93 26.85 1,362,802 +0.43(+1.64%)
Dec 04, 2017 25.07 26.53 25.07 26.42 1,068,296 +1.61(+6.50%)
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.