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 (%)
Jan 30, 2015 28.99 29.03 28.16 28.21 814,527 -0.95(-3.26%)
Jan 29, 2015 28.72 29.16 28.53 29.16 579,129 +0.58(+2.02%)
Jan 28, 2015 29.07 29.07 28.51 28.58 559,627 -0.24(-0.84%)
Jan 27, 2015 28.48 28.96 28.46 28.82 518,192 +0.00(+0.00%)
Jan 26, 2015 29.17 29.19 28.67 28.82 729,637 -0.25(-0.87%)
Jan 23, 2015 29.01 29.38 28.86 29.08 742,269 +0.09(+0.32%)
Jan 22, 2015 29.01 29.15 28.71 28.98 891,421 +0.15(+0.52%)
Jan 21, 2015 29.12 29.12 28.59 28.83 670,827 -0.40(-1.37%)
Jan 20, 2015 29.82 29.96 28.82 29.23 883,692 -0.50(-1.69%)
Jan 16, 2015 29.25 29.82 29.13 29.74 576,730 +0.43(+1.46%)
Jan 15, 2015 29.65 29.77 28.68 29.31 1,054,223 -0.32(-1.07%)
Jan 14, 2015 29.52 29.76 28.22 29.63 1,551,848 -0.07(-0.25%)
Jan 13, 2015 29.11 29.88 28.86 29.70 2,156,440 +1.10(+3.85%)
Jan 12, 2015 28.57 29.05 28.40 28.60 1,371,250 +0.18(+0.62%)
Jan 09, 2015 28.75 28.81 27.73 28.42 1,489,465 -0.24(-0.85%)
Jan 08, 2015 27.88 29.02 27.84 28.67 2,014,250 +0.97(+3.50%)
Jan 07, 2015 27.68 29.44 27.21 27.70 5,585,817 +2.45(+9.71%)
Jan 06, 2015 25.41 25.77 24.84 25.25 2,002,237 +0.05(+0.18%)
Jan 05, 2015 25.95 26.09 25.13 25.20 1,762,743 -0.48(-1.85%)
Jan 02, 2015 25.52 25.93 25.40 25.67 637,870 +0.30(+1.18%)
Dec 31, 2014 25.53 25.38 25.38 25.38 522,257 -0.03(-0.11%)
Dec 30, 2014 25.45 25.82 25.25 25.40 474,626 -0.18(-0.69%)
Dec 29, 2014 24.99 25.77 24.84 25.58 830,419 +0.53(+2.12%)
Dec 26, 2014 25.06 25.27 24.88 25.05 432,771 +0.06(+0.22%)
Dec 24, 2014 25.33 24.99 24.99 24.99 329,214 -0.24(-0.96%)
Dec 23, 2014 25.00 25.34 24.84 25.24 444,369 +0.29(+1.16%)
Dec 22, 2014 24.35 25.07 24.15 24.95 953,061 +0.67(+2.76%)
Dec 19, 2014 24.84 25.04 24.18 24.28 1,267,514 -0.52(-2.10%)
Dec 18, 2014 24.90 25.15 24.43 24.80 1,085,633 +0.29(+1.18%)
Dec 17, 2014 24.63 24.68 24.23 24.51 1,018,812 -0.13(-0.53%)
Dec 16, 2014 25.33 25.34 24.39 24.64 587,857 -0.69(-2.72%)
Dec 15, 2014 25.43 25.58 24.88 25.33 770,860 -0.03(-0.11%)
Dec 12, 2014 24.86 25.57 24.52 25.36 607,767 +0.31(+1.25%)
Dec 11, 2014 24.62 25.64 24.38 25.05 865,043 +0.49(+1.99%)
Dec 10, 2014 25.18 25.32 24.51 24.56 657,568 -0.69(-2.73%)
Dec 09, 2014 25.00 25.45 24.59 25.25 565,018 -0.11(-0.44%)
Dec 08, 2014 25.73 25.90 25.02 25.36 630,352 -0.48(-1.84%)
Dec 05, 2014 25.39 25.91 25.20 25.83 735,129 +0.46(+1.80%)
Dec 04, 2014 25.53 25.53 24.98 25.38 648,007 +0.02(+0.07%)
Dec 03, 2014 25.93 26.07 25.27 25.36 533,868 -0.40(-1.56%)
Dec 02, 2014 25.52 26.07 25.43 25.76 1,547,386 +0.23(+0.91%)
Dec 01, 2014 25.40 25.69 25.17 25.53 1,028,855 +0.19(+0.74%)
Nov 28, 2014 25.14 25.98 25.12 25.34 423,719 +0.44(+1.76%)
Nov 26, 2014 24.66 24.90 24.90 24.90 1,370,080 +0.22(+0.91%)
Nov 25, 2014 24.54 25.15 24.50 24.68 760,366 +0.09(+0.38%)
Nov 24, 2014 23.63 24.69 23.49 24.58 1,094,783 +1.01(+4.27%)
Nov 21, 2014 23.89 23.91 23.53 23.58 685,239 -0.07(-0.31%)
Nov 20, 2014 23.44 23.92 23.34 23.65 668,408 +0.20(+0.83%)
Nov 19, 2014 23.38 23.55 23.21 23.46 517,454 +0.00(+0.00%)
Nov 18, 2014 23.17 23.64 23.16 23.46 706,058 +0.34(+1.49%)
Nov 17, 2014 23.36 23.61 23.11 23.11 513,805 -0.27(-1.16%)
Nov 14, 2014 23.70 23.93 23.37 23.38 544,173 -0.31(-1.30%)
Nov 13, 2014 23.47 23.79 23.28 23.69 789,524 +0.26(+1.11%)
Nov 12, 2014 23.36 23.62 23.26 23.43 562,505 +0.07(+0.28%)
Nov 11, 2014 23.47 23.60 23.17 23.36 479,810 -0.11(-0.48%)
Nov 10, 2014 23.30 23.65 23.19 23.48 510,344 +0.20(+0.84%)
Nov 07, 2014 23.25 23.51 23.03 23.28 652,209 -0.06(-0.24%)
Nov 06, 2014 23.34 23.56 23.17 23.34 949,726 -0.06(-0.24%)
Nov 05, 2014 23.84 24.09 23.22 23.39 1,051,919 -0.33(-1.41%)
Nov 04, 2014 23.33 24.07 23.17 23.73 964,967 +0.35(+1.51%)
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.