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 (%)
Nov 30, 2009 9.119 9.211 8.863 8.951 906,893 +0.08(+0.94%)
Nov 27, 2009 8.784 9.054 8.784 8.868 239,187 -0.18(-1.95%)
Nov 25, 2009 9.109 9.109 8.993 9.044 349,115 -0.02(-0.20%)
Nov 24, 2009 9.035 9.109 8.826 9.063 673,360 -0.01(-0.10%)
Nov 23, 2009 9.007 9.177 8.961 9.072 450,039 +0.18(+1.98%)
Nov 20, 2009 8.757 8.998 8.757 8.896 309,115 +0.05(+0.52%)
Nov 19, 2009 8.914 8.914 8.664 8.849 523,763 -0.15(-1.65%)
Nov 18, 2009 9.063 9.184 8.942 8.998 330,456 -0.04(-0.41%)
Nov 17, 2009 8.989 9.119 8.951 9.035 270,415 -0.03(-0.31%)
Nov 16, 2009 8.877 9.193 8.775 9.063 956,572 +0.33(+3.83%)
Nov 13, 2009 8.701 8.868 8.645 8.729 625,310 -0.07(-0.84%)
Nov 12, 2009 8.961 9.082 8.775 8.803 498,776 -0.20(-2.27%)
Nov 11, 2009 9.109 9.165 8.905 9.007 733,340 +0.00(+0.00%)
Nov 10, 2009 9.193 9.304 8.942 9.007 827,903 -0.27(-2.90%)
Nov 09, 2009 9.314 9.462 9.202 9.277 506,589 +0.02(+0.20%)
Nov 06, 2009 9.137 9.341 9.063 9.258 593,218 +0.04(+0.40%)
Nov 05, 2009 8.896 9.230 8.831 9.221 599,473 +0.39(+4.42%)
Nov 04, 2009 8.979 8.979 8.794 8.831 696,222 -0.09(-1.04%)
Nov 03, 2009 8.626 8.970 8.580 8.924 847,137 +0.25(+2.89%)
Nov 02, 2009 8.710 8.738 8.404 8.673 1,319,430 -0.01(-0.11%)
Oct 30, 2009 8.877 8.961 8.682 8.682 826,279 -0.28(-3.11%)
Oct 29, 2009 8.831 9.072 8.746 8.961 1,159,125 +0.25(+2.88%)
Oct 28, 2009 9.100 9.137 8.664 8.710 1,406,380 -0.36(-3.99%)
Oct 27, 2009 9.174 9.341 9.054 9.072 840,074 -0.09(-1.01%)
Oct 26, 2009 9.267 9.472 8.951 9.165 1,194,264 -0.12(-1.30%)
Oct 23, 2009 9.351 9.518 9.267 9.286 437,920 -0.16(-1.67%)
Oct 22, 2009 9.351 9.574 9.184 9.444 781,665 +0.14(+1.50%)
Oct 21, 2009 10.09 10.20 9.267 9.304 2,334,013 -1.07(-10.30%)
Oct 20, 2009 10.30 10.49 10.19 10.37 1,306,639 -0.06(-0.53%)
Oct 19, 2009 10.32 10.47 10.25 10.43 499,738 +0.18(+1.72%)
Oct 16, 2009 9.917 10.36 9.869 10.25 1,150,358 +0.28(+2.79%)
Oct 15, 2009 9.992 10.01 9.936 9.973 665,530 -0.05(-0.46%)
Oct 14, 2009 10.20 10.20 9.954 10.02 489,925 -0.05(-0.46%)
Oct 13, 2009 10.07 10.11 9.861 10.07 558,103 +0.00(+0.00%)
Oct 12, 2009 9.992 10.14 9.954 10.07 295,173 +0.08(+0.84%)
Oct 09, 2009 10.05 10.22 9.917 9.982 1,056,747 -0.04(-0.37%)
Oct 08, 2009 10.01 10.21 9.996 10.02 670,445 +0.13(+1.31%)
Oct 07, 2009 9.954 10.13 9.759 9.889 522,478 -0.14(-1.39%)
Oct 06, 2009 9.880 10.15 9.834 10.03 708,258 +0.19(+1.89%)
Oct 05, 2009 9.852 9.954 9.741 9.843 544,012 +0.07(+0.66%)
Oct 02, 2009 9.704 9.978 9.657 9.778 469,150 +0.01(+0.09%)
Oct 01, 2009 10.20 10.26 9.694 9.769 724,422 -0.50(-4.88%)
Sep 30, 2009 10.27 10.36 9.936 10.27 727,906 -0.03(-0.27%)
Sep 29, 2009 10.15 10.38 9.917 10.30 819,047 +0.19(+1.84%)
Sep 28, 2009 10.08 10.21 9.861 10.11 532,436 +0.12(+1.21%)
Sep 25, 2009 9.834 10.17 9.815 9.992 1,154,645 -0.19(-1.91%)
Sep 24, 2009 10.54 10.61 10.11 10.19 471,427 -0.33(-3.18%)
Sep 23, 2009 10.72 10.79 10.50 10.52 695,808 -0.15(-1.39%)
Sep 22, 2009 10.75 10.99 10.67 10.67 936,779 +0.00(+0.00%)
Sep 21, 2009 10.47 10.70 10.31 10.67 803,213 +0.04(+0.35%)
Sep 18, 2009 10.57 10.76 10.36 10.63 1,330,940 -0.26(-2.39%)
Sep 17, 2009 11.20 11.73 10.73 10.89 2,131,203 -0.27(-2.41%)
Sep 16, 2009 10.91 11.19 10.86 11.16 633,034 +0.31(+2.82%)
Sep 15, 2009 10.72 10.90 10.67 10.86 872,382 +0.08(+0.78%)
Sep 14, 2009 10.50 10.82 10.46 10.77 579,159 +0.24(+2.29%)
Sep 11, 2009 10.63 10.63 10.49 10.53 360,562 -0.06(-0.53%)
Sep 10, 2009 10.53 10.63 10.39 10.59 946,974 +0.06(+0.53%)
Sep 09, 2009 10.60 10.64 10.29 10.53 1,086,853 -0.05(-0.44%)
Sep 08, 2009 10.76 10.82 10.40 10.58 539,335 -0.06(-0.52%)
Sep 04, 2009 10.50 10.64 10.35 10.63 547,365 +0.14(+1.33%)
Sep 03, 2009 10.37 10.57 10.21 10.49 563,456 +0.23(+2.26%)
Sep 02, 2009 10.21 10.34 10.11 10.26 785,069 -0.01(-0.09%)
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.