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 (%)
Dec 07, 2018 43.49 43.49 43.49 0 +0.00(+0.00%)
Dec 06, 2018 43.47 43.50 43.46 43.49 2,865,030 +0.03(+0.07%)
Dec 04, 2018 43.46 43.50 43.46 43.46 565,400 +0.00(+0.00%)
Dec 03, 2018 43.46 43.47 43.45 43.46 434,273 +0.01(+0.02%)
Nov 30, 2018 43.46 43.47 43.44 43.45 842,500 -0.01(-0.02%)
Nov 29, 2018 43.46 43.47 43.44 43.46 721,017 -0.01(-0.02%)
Nov 28, 2018 43.48 43.48 43.45 43.47 257,597 +0.00(+0.00%)
Nov 27, 2018 43.47 43.48 43.45 43.47 242,399 -0.01(-0.02%)
Nov 26, 2018 43.47 43.48 43.44 43.48 192,307 +0.01(+0.02%)
Nov 23, 2018 43.40 43.48 43.40 43.47 274,300 +0.11(+0.25%)
Nov 21, 2018 43.36 43.36 43.36 0 +0.01(+0.02%)
Nov 20, 2018 43.35 43.39 43.32 43.35 791,878 -0.02(-0.05%)
Nov 19, 2018 43.35 43.40 43.35 43.37 616,746 +0.01(+0.02%)
Nov 16, 2018 43.35 43.38 43.35 43.36 791,900 +0.01(+0.02%)
Nov 15, 2018 43.35 43.40 43.34 43.35 939,693 +0.00(+0.00%)
Nov 14, 2018 43.38 43.39 43.32 43.35 635,058 +0.00(+0.00%)
Nov 13, 2018 43.37 43.41 43.32 43.35 616,558 +0.00(+0.00%)
Nov 12, 2018 43.34 43.42 43.33 43.35 418,467 +0.03(+0.07%)
Nov 09, 2018 43.37 43.43 43.31 43.32 763,200 -0.04(-0.09%)
Nov 08, 2018 43.41 43.44 43.35 43.36 366,622 -0.08(-0.18%)
Nov 07, 2018 43.40 43.49 43.36 43.44 601,909 +0.06(+0.14%)
Nov 06, 2018 43.39 43.41 43.31 43.38 441,393 -0.05(-0.12%)
Nov 05, 2018 43.27 43.52 43.27 43.43 703,828 +0.13(+0.30%)
Nov 02, 2018 43.31 43.34 43.28 43.30 984,500 -0.03(-0.07%)
Nov 01, 2018 43.30 43.33 43.24 43.33 574,955 +0.05(+0.12%)
Oct 31, 2018 43.34 43.34 43.21 43.28 868,477 -0.02(-0.05%)
Oct 30, 2018 43.27 43.34 43.27 43.30 883,746 +0.01(+0.02%)
Oct 29, 2018 43.30 43.34 43.23 43.29 801,011 +0.03(+0.07%)
Oct 26, 2018 43.31 43.36 43.19 43.26 858,900 -0.08(-0.18%)
Oct 25, 2018 43.22 43.34 43.17 43.34 923,259 +0.14(+0.32%)
Oct 24, 2018 43.28 43.32 43.17 43.20 1,018,189 -0.06(-0.14%)
Oct 23, 2018 43.27 43.34 43.23 43.26 847,926 -0.01(-0.02%)
Oct 22, 2018 43.33 43.34 43.24 43.27 654,074 -0.03(-0.07%)
Oct 19, 2018 43.27 43.35 43.27 43.30 577,200 +0.04(+0.09%)
Oct 18, 2018 43.24 43.35 43.24 43.26 918,526 +0.01(+0.02%)
Oct 17, 2018 43.33 43.35 43.19 43.25 1,120,976 -0.05(-0.12%)
Oct 16, 2018 43.33 43.39 43.27 43.30 901,807 -0.01(-0.01%)
Oct 15, 2018 43.27 43.35 43.23 43.30 709,359 +0.05(+0.10%)
Oct 12, 2018 43.31 43.37 43.23 43.26 1,090,900 +0.00(+0.00%)
Oct 11, 2018 43.30 43.40 43.18 43.26 1,139,116 -0.05(-0.12%)
Oct 10, 2018 43.33 43.45 43.31 43.31 966,910 -0.06(-0.14%)
Oct 09, 2018 43.33 43.50 43.30 43.37 693,678 -0.01(-0.02%)
Oct 08, 2018 43.26 43.46 43.26 43.38 686,616 +0.07(+0.16%)
Oct 05, 2018 43.26 43.37 43.18 43.31 1,049,800 +0.02(+0.05%)
Oct 04, 2018 43.38 43.45 43.15 43.29 1,152,853 -0.16(-0.37%)
Oct 03, 2018 43.29 43.51 43.24 43.45 1,631,464 +0.21(+0.49%)
Oct 02, 2018 43.31 43.39 43.21 43.24 1,778,285 -0.03(-0.07%)
Oct 01, 2018 43.33 43.49 43.20 43.27 1,185,170 -0.07(-0.16%)
Sep 28, 2018 43.22 43.38 43.20 43.34 2,066,800 +0.11(+0.25%)
Sep 27, 2018 43.57 43.74 43.22 43.23 3,672,116 -0.24(-0.55%)
Sep 26, 2018 43.50 43.71 43.36 43.47 2,494,775 +0.01(+0.02%)
Sep 25, 2018 43.56 44.87 43.20 43.46 17,840,816 +6.85(+18.71%)
Sep 24, 2018 35.80 36.77 35.61 36.61 477,290 +0.69(+1.92%)
Sep 21, 2018 36.90 37.29 35.82 35.92 1,285,400 -0.86(-2.34%)
Sep 20, 2018 36.74 36.81 36.37 36.78 518,441 +0.32(+0.88%)
Sep 19, 2018 36.62 36.87 36.33 36.46 307,626 -0.18(-0.49%)
Sep 18, 2018 36.75 37.35 36.28 36.64 618,051 -1.58(-4.13%)
Sep 17, 2018 36.72 37.36 36.27 38.22 490,630 +1.44(+3.92%)
Sep 14, 2018 37.25 37.71 36.02 36.78 940,100 -0.45(-1.21%)
Sep 13, 2018 38.00 38.00 36.45 37.23 1,045,847 -0.58(-1.53%)
Sep 12, 2018 38.71 38.71 37.12 37.81 1,240,729 -0.74(-1.92%)
Sep 11, 2018 37.23 39.75 37.23 38.55 2,558,327 +2.93(+8.23%)
Sep 10, 2018 36.51 36.63 35.08 35.62 778,099 -0.78(-2.14%)
Sep 07, 2018 35.50 37.75 35.47 36.40 1,525,600 +1.14(+3.23%)
Sep 06, 2018 35.45 35.45 34.36 35.26 1,387,831 -1.29(-3.53%)
Sep 05, 2018 36.55 36.63 35.89 36.55 331,617 +0.07(+0.19%)
Sep 04, 2018 35.88 36.63 35.88 36.48 485,168 +0.62(+1.73%)
Aug 31, 2018 35.86 35.86 35.86 0 +0.98(+2.81%)
Aug 30, 2018 34.27 35.26 34.27 34.88 474,209 +0.63(+1.84%)
Aug 29, 2018 33.78 34.31 33.30 34.25 552,329 +0.46(+1.36%)
Aug 28, 2018 34.36 34.41 33.42 33.79 542,165 -0.45(-1.31%)
Aug 27, 2018 34.61 34.80 34.02 34.24 469,852 -0.29(-0.84%)
Aug 24, 2018 34.26 34.97 33.95 34.53 644,200 +0.27(+0.79%)
Aug 23, 2018 34.10 34.41 33.88 34.26 505,998 +0.15(+0.44%)
Aug 22, 2018 34.27 34.54 34.02 34.11 481,531 -0.26(-0.76%)
Aug 21, 2018 35.20 35.45 34.34 34.37 562,350 -0.71(-2.02%)
Aug 20, 2018 34.92 35.34 34.63 35.08 390,760 +0.28(+0.80%)
Aug 17, 2018 34.20 34.84 33.99 34.80 928,000 +0.51(+1.49%)
Aug 16, 2018 34.25 34.67 34.00 34.29 603,780 +0.13(+0.38%)
Aug 15, 2018 33.97 34.38 33.73 34.16 457,993 +0.03(+0.09%)
Aug 14, 2018 33.88 34.20 33.37 34.13 626,951 +0.33(+0.98%)
Aug 13, 2018 34.25 34.61 33.61 33.80 435,661 -0.41(-1.20%)
Aug 10, 2018 34.08 34.75 33.42 34.21 501,400 +0.02(+0.06%)
Aug 09, 2018 34.14 34.97 34.14 34.19 574,624 +0.19(+0.56%)
Aug 08, 2018 33.38 34.13 33.38 34.00 532,481 +0.57(+1.71%)
Aug 07, 2018 34.21 34.49 33.31 33.43 765,919 -0.62(-1.82%)
Aug 06, 2018 34.03 34.63 33.81 34.05 624,102 -0.07(-0.20%)
Aug 03, 2018 35.63 36.06 34.08 34.12 664,407 -1.52(-4.27%)
Aug 02, 2018 34.79 35.69 34.65 35.64 373,502 +0.69(+1.96%)
Aug 01, 2018 34.87 34.99 34.44 34.96 325,253 -0.03(-0.09%)
Jul 31, 2018 34.84 35.48 34.25 34.99 314,590 +0.17(+0.49%)
Jul 30, 2018 35.12 35.37 34.78 34.82 384,639 -0.23(-0.65%)
Jul 27, 2018 35.89 36.25 34.95 35.05 399,669 -0.85(-2.36%)
Jul 26, 2018 36.20 35.39 35.89 505,792 +0.34(+0.95%)
Jul 25, 2018 34.25 35.93 33.34 35.55 384,756 -0.26(-0.72%)
Jul 24, 2018 36.90 37.26 35.60 35.81 409,757 -0.89(-2.41%)
Jul 23, 2018 36.44 37.03 36.38 36.70 426,875 +0.09(+0.24%)
Jul 20, 2018 36.29 36.83 36.15 36.61 267,613 +0.31(+0.85%)
Jul 19, 2018 35.90 36.35 35.90 36.30 247,986 +0.26(+0.72%)
Jul 18, 2018 36.22 36.67 35.90 36.04 648,925 -0.16(-0.44%)
Jul 17, 2018 35.58 36.49 35.35 36.20 694,036 +0.69(+1.93%)
Jul 16, 2018 35.19 35.72 34.74 35.51 547,351 +0.33(+0.93%)
Jul 13, 2018 35.18 607,742 +0.31(+0.88%)
Jul 12, 2018 35.14 35.24 34.82 34.88 479,844 +0.06(+0.17%)
Jul 11, 2018 34.65 35.09 34.62 34.82 433,909 +0.02(+0.06%)
Jul 10, 2018 35.51 35.87 34.52 34.80 678,794 -0.82(-2.29%)
Jul 09, 2018 35.91 36.20 35.51 35.61 826,746 -0.29(-0.80%)
Jul 06, 2018 36.32 35.42 35.90 718,528 +0.17(+0.47%)
Jul 05, 2018 34.89 35.74 34.75 35.73 665,606 +0.97(+2.78%)
Jul 03, 2018 34.77 34.77 34.77 0 +0.29(+0.84%)
Jul 02, 2018 33.95 34.66 33.94 34.48 763,040 +0.22(+0.64%)
Jun 29, 2018 34.70 35.21 34.24 34.26 756,578 -0.49(-1.40%)
Jun 28, 2018 33.75 34.78 33.19 34.75 829,598 +0.89(+2.62%)
Jun 27, 2018 32.15 34.14 31.04 33.86 4,020,483 -1.60(-4.52%)
Jun 26, 2018 35.05 35.65 34.29 35.46 2,381,182 +0.62(+1.77%)
Jun 25, 2018 35.71 35.83 34.67 34.85 1,354,301 -0.62(-1.74%)
Jun 22, 2018 35.25 35.98 35.10 35.46 1,167,172 +0.31(+0.88%)
Jun 21, 2018 35.16 35.81 35.07 35.15 745,201 +0.08(+0.23%)
Jun 20, 2018 34.80 35.13 34.16 35.08 874,392 +0.27(+0.77%)
Jun 19, 2018 34.16 34.83 34.06 34.81 577,720 +0.53(+1.54%)
Jun 18, 2018 33.54 34.53 33.29 34.28 1,070,482 +0.66(+1.95%)
Jun 15, 2018 34.03 33.30 33.62 1,141,647 +0.32(+0.96%)
Jun 14, 2018 33.47 33.66 32.94 33.30 796,708 -0.17(-0.51%)
Jun 13, 2018 32.43 33.58 32.43 33.47 1,220,129 +1.02(+3.13%)
Jun 12, 2018 32.76 32.92 32.20 32.46 1,292,597 -0.23(-0.70%)
Jun 11, 2018 32.13 33.02 31.75 32.69 1,224,196 +0.95(+2.98%)
Jun 08, 2018 30.86 32.30 30.71 31.74 1,502,947 +0.91(+2.94%)
Jun 07, 2018 27.37 30.86 27.37 30.84 3,566,342 +4.35(+16.42%)
Jun 06, 2018 26.03 26.56 25.71 26.49 686,885 +0.62(+2.39%)
Jun 05, 2018 25.20 25.96 25.03 25.87 938,136 +0.64(+2.52%)
Jun 04, 2018 24.30 25.26 24.18 25.23 1,240,509 +0.93(+3.81%)
Jun 01, 2018 24.29 24.48 24.22 24.31 643,410 +0.14(+0.58%)
May 31, 2018 24.48 24.54 23.99 24.17 473,482 -0.29(-1.18%)
May 30, 2018 24.13 24.83 24.13 24.46 444,554 +0.16(+0.66%)
May 29, 2018 24.34 24.49 24.18 24.30 432,642 -0.09(-0.37%)
May 25, 2018 24.39 24.39 24.39 0 +0.04(+0.16%)
May 24, 2018 24.30 24.49 24.21 24.35 488,407 +0.06(+0.25%)
May 23, 2018 24.24 24.36 24.09 24.29 511,555 -0.21(-0.85%)
May 22, 2018 24.31 24.52 24.24 24.49 485,262 +0.20(+0.82%)
May 21, 2018 24.33 24.63 24.24 24.30 654,658 +0.10(+0.41%)
May 18, 2018 24.89 24.89 24.06 24.20 1,269,056 -0.63(-2.53%)
May 17, 2018 24.98 25.06 24.59 24.82 694,879 -0.22(-0.87%)
May 16, 2018 24.76 25.16 24.76 25.04 573,837 +0.36(+1.45%)
May 15, 2018 24.70 24.92 24.60 24.68 592,851 -0.06(-0.24%)
May 14, 2018 24.89 24.96 24.59 24.74 1,002,381 -0.03(-0.12%)
May 11, 2018 25.03 25.27 24.71 24.77 568,317 -0.21(-0.84%)
May 10, 2018 24.81 25.11 24.80 24.98 453,733 +0.16(+0.64%)
May 09, 2018 25.07 25.14 24.52 24.82 639,659 -0.33(-1.31%)
May 08, 2018 25.03 25.22 24.75 25.15 582,668 +0.09(+0.36%)
May 07, 2018 25.21 25.21 24.93 25.06 596,066 -0.01(-0.04%)
May 04, 2018 24.62 25.30 24.44 25.07 700,023 +0.41(+1.64%)
May 03, 2018 25.05 25.20 24.59 24.67 715,437 -0.46(-1.85%)
May 02, 2018 25.87 25.87 25.01 25.13 652,881 -0.87(-3.35%)
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.