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 (%)
Oct 31, 2017 24.66 24.92 24.66 24.79 509,346 +0.20(+0.79%)
Oct 30, 2017 25.08 25.20 24.54 24.60 610,493 -0.56(-2.21%)
Oct 27, 2017 25.03 25.18 24.77 25.15 1,010,745 +0.09(+0.35%)
Oct 26, 2017 24.77 25.23 24.71 25.07 654,273 +0.37(+1.50%)
Oct 25, 2017 24.66 24.73 24.03 24.70 523,625 -0.01(-0.04%)
Oct 24, 2017 24.76 25.11 24.50 24.70 784,887 +0.00(+0.00%)
Oct 23, 2017 24.43 25.23 24.42 24.70 752,662 +0.19(+0.76%)
Oct 20, 2017 25.00 25.21 24.45 24.52 903,425 -0.46(-1.84%)
Oct 19, 2017 24.73 25.17 24.62 24.98 712,471 -0.01(-0.04%)
Oct 18, 2017 25.71 25.71 24.41 24.99 1,717,662 -0.39(-1.54%)
Oct 17, 2017 23.04 26.35 22.98 25.38 4,140,332 +1.17(+4.84%)
Oct 16, 2017 23.94 24.45 23.71 24.21 2,424,365 +0.41(+1.72%)
Oct 13, 2017 23.93 23.94 23.58 23.80 1,248,665 -0.11(-0.45%)
Oct 12, 2017 23.80 23.94 23.38 23.90 591,748 +0.08(+0.33%)
Oct 11, 2017 23.79 23.99 23.53 23.83 832,758 +0.17(+0.70%)
Oct 10, 2017 23.41 23.89 23.19 23.66 829,553 +0.20(+0.87%)
Oct 09, 2017 23.75 23.89 23.10 23.46 1,346,965 -0.48(-2.00%)
Oct 06, 2017 23.92 24.26 23.88 23.93 872,877 -0.09(-0.37%)
Oct 05, 2017 24.21 24.50 23.98 24.02 641,273 -0.13(-0.53%)
Oct 04, 2017 24.64 24.72 23.90 24.15 703,851 -0.50(-2.02%)
Oct 03, 2017 24.52 24.68 24.26 24.65 887,590 +0.20(+0.84%)
Oct 02, 2017 24.71 24.93 23.98 24.44 1,026,592 -0.40(-1.61%)
Sep 29, 2017 24.84 25.54 24.65 24.84 1,238,799 +0.09(+0.36%)
Sep 28, 2017 24.14 24.79 24.14 24.75 686,662 +0.46(+1.89%)
Sep 27, 2017 23.64 24.35 22.96 24.30 1,292,189 +0.29(+1.22%)
Sep 26, 2017 24.02 24.13 23.78 24.00 796,875 -0.07(-0.28%)
Sep 25, 2017 23.92 24.24 23.84 24.07 577,202 +0.02(+0.08%)
Sep 22, 2017 24.03 24.26 23.89 24.05 608,745 +0.03(+0.12%)
Sep 21, 2017 24.07 24.13 23.79 24.02 348,300 +0.02(+0.08%)
Sep 20, 2017 23.68 24.15 23.59 24.00 479,019 +0.40(+1.70%)
Sep 19, 2017 23.90 23.91 23.45 23.60 940,179 -0.34(-1.43%)
Sep 18, 2017 24.20 24.27 23.89 23.94 635,336 +0.12(+0.49%)
Sep 15, 2017 23.16 23.94 23.15 23.83 1,004,049 +0.68(+2.95%)
Sep 14, 2017 23.31 23.36 22.80 23.14 470,533 -0.19(-0.79%)
Sep 13, 2017 23.16 23.72 23.01 23.33 1,008,767 +0.01(+0.04%)
Sep 12, 2017 22.76 23.37 22.52 23.32 610,386 +0.66(+2.93%)
Sep 11, 2017 22.50 22.79 22.36 22.66 550,172 +0.33(+1.49%)
Sep 08, 2017 21.84 22.43 21.58 22.32 1,025,131 +0.59(+2.69%)
Sep 07, 2017 22.24 22.24 21.63 21.74 1,089,417 -0.42(-1.89%)
Sep 06, 2017 22.60 22.66 22.14 22.16 711,440 -0.44(-1.94%)
Sep 05, 2017 22.95 23.13 22.39 22.60 532,295 -0.46(-1.99%)
Sep 01, 2017 22.88 23.17 22.68 23.06 407,356 +0.20(+0.90%)
Aug 31, 2017 22.82 23.18 22.82 22.85 414,741 +0.10(+0.43%)
Aug 30, 2017 22.60 22.85 22.12 22.75 525,361 +0.10(+0.43%)
Aug 29, 2017 22.94 23.05 22.65 22.66 544,595 -0.32(-1.40%)
Aug 28, 2017 23.29 23.35 22.45 22.98 888,200 -0.27(-1.18%)
Aug 25, 2017 23.08 23.37 23.07 23.25 359,704 +0.21(+0.93%)
Aug 24, 2017 23.09 23.34 22.81 23.04 499,424 +0.04(+0.17%)
Aug 23, 2017 23.03 23.10 22.94 23.00 202,293 -0.12(-0.51%)
Aug 22, 2017 22.80 23.19 22.77 23.11 391,705 +0.40(+1.76%)
Aug 21, 2017 23.16 23.30 22.51 22.71 673,566 -0.49(-2.10%)
Aug 18, 2017 23.25 23.40 23.03 23.20 308,555 -0.14(-0.59%)
Aug 17, 2017 23.47 23.73 23.32 23.34 313,971 -0.19(-0.79%)
Aug 16, 2017 23.15 23.61 23.15 23.52 462,244 +0.33(+1.43%)
Aug 15, 2017 23.66 23.83 23.19 23.19 444,533 -0.40(-1.70%)
Aug 14, 2017 23.58 23.69 23.19 23.59 388,693 +0.11(+0.46%)
Aug 11, 2017 23.36 23.55 23.14 23.48 455,551 +0.22(+0.97%)
Aug 10, 2017 23.38 24.40 23.18 23.26 1,299,592 +0.24(+1.06%)
Aug 09, 2017 23.05 23.20 22.78 23.02 643,462 -0.08(-0.34%)
Aug 08, 2017 24.00 24.05 23.01 23.09 1,367,907 -1.05(-4.37%)
Aug 07, 2017 23.77 24.30 23.69 24.15 1,227,824 +0.47(+1.98%)
Aug 04, 2017 22.86 23.79 22.86 23.68 994,968 +0.78(+3.39%)
Aug 03, 2017 23.04 23.27 22.78 22.90 617,359 -0.17(-0.76%)
Aug 02, 2017 22.79 23.18 22.74 23.08 1,205,264 +0.29(+1.28%)
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.