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 (%)
Sep 30, 2010 7.280 7.521 7.252 7.503 1,106,944 +0.29(+3.99%)
Sep 29, 2010 7.094 7.243 7.057 7.215 469,403 +0.08(+1.17%)
Sep 28, 2010 7.076 7.150 6.964 7.131 481,797 +0.09(+1.32%)
Sep 27, 2010 7.178 7.178 7.011 7.039 326,321 -0.10(-1.43%)
Sep 24, 2010 6.992 7.150 6.936 7.141 438,141 +0.25(+3.64%)
Sep 23, 2010 6.974 7.122 6.871 6.890 478,218 -0.13(-1.85%)
Sep 22, 2010 7.178 7.196 6.871 7.020 1,108,701 -0.16(-2.20%)
Sep 21, 2010 7.326 7.354 7.094 7.178 479,732 -0.13(-1.78%)
Sep 20, 2010 7.122 7.308 7.039 7.308 959,222 +0.22(+3.15%)
Sep 17, 2010 7.271 7.271 7.048 7.085 680,452 -0.33(-4.39%)
Sep 15, 2010 6.779 7.429 6.779 7.410 2,338,768 +0.31(+4.31%)
Sep 14, 2010 7.150 7.196 7.066 7.104 1,084,423 -0.05(-0.65%)
Sep 13, 2010 7.252 7.308 7.131 7.150 1,028,473 -0.01(-0.13%)
Sep 10, 2010 7.196 7.326 7.131 7.159 516,266 -0.04(-0.52%)
Sep 09, 2010 7.299 7.429 7.169 7.196 429,911 -0.06(-0.90%)
Sep 08, 2010 7.261 7.336 7.243 7.261 774,966 +0.00(+0.00%)
Sep 07, 2010 7.326 7.364 7.243 7.261 895,907 -0.07(-0.89%)
Sep 03, 2010 7.512 7.568 7.280 7.326 1,137,996 -0.08(-1.13%)
Sep 02, 2010 7.354 7.614 7.354 7.410 1,518,155 +0.07(+1.01%)
Sep 01, 2010 7.234 7.373 7.234 7.336 1,410,185 +0.21(+3.00%)
Aug 31, 2010 7.271 7.382 7.094 7.122 524,442 -0.16(-2.17%)
Aug 30, 2010 7.382 7.447 7.280 7.280 292,705 -0.15(-2.00%)
Aug 27, 2010 7.401 7.475 7.234 7.429 580,853 +0.12(+1.65%)
Aug 26, 2010 7.419 7.512 7.281 7.308 606,936 -0.10(-1.38%)
Aug 25, 2010 7.354 7.466 7.289 7.410 771,995 -0.01(-0.13%)
Aug 24, 2010 7.429 7.484 7.336 7.419 644,939 -0.08(-1.11%)
Aug 23, 2010 7.614 7.716 7.484 7.503 430,785 -0.05(-0.62%)
Aug 20, 2010 7.577 7.670 7.429 7.549 527,991 -0.07(-0.97%)
Aug 19, 2010 7.447 7.661 7.336 7.624 1,162,202 +0.12(+1.61%)
Aug 18, 2010 7.540 7.633 7.489 7.503 1,101,355 -0.07(-0.86%)
Aug 17, 2010 7.456 7.698 7.429 7.568 390,639 +0.20(+2.77%)
Aug 16, 2010 7.336 7.475 7.261 7.364 270,893 -0.03(-0.38%)
Aug 13, 2010 7.503 7.568 7.391 7.391 455,642 -0.16(-2.18%)
Aug 12, 2010 7.466 7.656 7.456 7.556 454,540 -0.04(-0.52%)
Aug 11, 2010 7.716 7.791 7.577 7.596 351,693 -0.28(-3.54%)
Aug 10, 2010 7.995 8.041 7.716 7.874 386,863 -0.20(-2.42%)
Aug 09, 2010 7.949 8.106 7.828 8.069 492,795 +0.15(+1.88%)
Aug 06, 2010 7.939 8.060 7.791 7.921 503,063 -0.09(-1.16%)
Aug 05, 2010 8.171 8.357 8.014 8.014 291,439 -0.20(-2.38%)
Aug 04, 2010 8.274 8.459 8.074 8.209 369,437 -0.05(-0.56%)
Aug 03, 2010 8.339 8.459 8.255 8.255 518,157 -0.11(-1.33%)
Aug 02, 2010 8.292 8.385 8.185 8.366 504,883 +0.20(+2.39%)
Jul 30, 2010 8.181 8.431 8.041 8.171 761,516 -0.14(-1.68%)
Jul 29, 2010 8.459 8.459 8.041 8.311 672,623 -0.07(-0.89%)
Jul 28, 2010 8.385 8.496 8.301 8.385 593,802 -0.05(-0.55%)
Jul 27, 2010 8.496 8.496 8.348 8.431 638,392 +0.00(+0.00%)
Jul 26, 2010 8.329 8.478 8.255 8.431 678,795 +0.15(+1.79%)
Jul 23, 2010 8.051 8.376 7.967 8.283 869,186 +0.18(+2.18%)
Jul 22, 2010 7.846 8.125 7.800 8.106 685,765 +0.34(+4.43%)
Jul 21, 2010 7.865 7.930 7.707 7.763 709,065 -0.03(-0.36%)
Jul 20, 2010 7.568 7.819 7.568 7.791 656,621 +0.15(+1.94%)
Jul 19, 2010 7.512 7.642 7.512 7.642 629,828 +0.14(+1.86%)
Jul 16, 2010 7.744 7.884 7.475 7.503 697,652 -0.32(-4.04%)
Jul 15, 2010 7.772 7.846 7.503 7.819 702,378 +0.03(+0.36%)
Jul 14, 2010 7.874 7.930 7.689 7.791 1,226,528 -0.07(-0.94%)
Jul 13, 2010 7.549 7.893 7.494 7.865 1,399,416 +0.41(+5.48%)
Jul 12, 2010 7.280 7.466 7.261 7.456 764,716 +0.18(+2.42%)
Jul 09, 2010 7.076 7.289 7.057 7.280 578,713 +0.20(+2.75%)
Jul 08, 2010 7.104 7.150 6.964 7.085 556,899 +0.07(+1.06%)
Jul 07, 2010 6.871 7.011 6.760 7.011 889,997 +0.18(+2.58%)
Jul 06, 2010 7.336 7.429 6.765 6.834 1,332,860 -0.37(-5.15%)
Jul 02, 2010 7.206 7.317 7.131 7.206 1,260,262 +0.05(+0.65%)
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.