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 (%)
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%)
Jul 01, 2010 7.234 7.234 6.983 7.159 894,383 -0.04(-0.52%)
Jun 30, 2010 7.308 7.391 7.159 7.196 1,057,435 -0.09(-1.27%)
Jun 29, 2010 7.456 7.494 7.289 7.289 1,454,540 -0.33(-4.27%)
Jun 25, 2010 7.614 7.744 7.568 7.614 1,588,811 +0.05(+0.61%)
Jun 24, 2010 7.670 7.726 7.540 7.568 1,448,234 -0.13(-1.69%)
Jun 23, 2010 7.958 7.986 7.670 7.698 2,090,348 -0.21(-2.70%)
Jun 22, 2010 8.580 8.580 7.856 7.911 3,135,865 -0.72(-8.29%)
Jun 21, 2010 8.998 9.007 8.552 8.626 917,265 -0.14(-1.59%)
Jun 18, 2010 8.719 8.845 8.664 8.766 742,741 +0.10(+1.18%)
Jun 17, 2010 8.719 8.738 8.543 8.664 817,775 -0.06(-0.64%)
Jun 16, 2010 8.868 8.914 8.636 8.719 1,945,312 -0.47(-5.15%)
Jun 15, 2010 9.156 9.379 9.072 9.193 612,857 +0.15(+1.64%)
Jun 14, 2010 8.905 9.193 8.905 9.044 585,457 +0.20(+2.20%)
Jun 11, 2010 9.091 9.165 8.840 8.849 1,287,737 -0.37(-3.98%)
Jun 10, 2010 9.184 9.221 8.859 9.216 659,623 +0.19(+2.11%)
Jun 09, 2010 9.063 9.174 8.951 9.026 876,906 +0.22(+2.53%)
Jun 08, 2010 8.812 8.849 8.599 8.803 657,569 +0.05(+0.53%)
Jun 07, 2010 9.258 9.304 8.691 8.757 2,215,122 -0.48(-5.23%)
Jun 04, 2010 9.453 9.527 9.211 9.239 660,379 -0.40(-4.14%)
Jun 03, 2010 9.555 9.732 9.518 9.639 467,591 +0.13(+1.37%)
Jun 02, 2010 9.601 9.629 9.091 9.509 3,402,516 +0.00(+0.00%)
Jun 01, 2010 9.713 9.769 9.499 9.509 597,796 -0.29(-2.94%)
May 28, 2010 9.796 9.908 9.606 9.796 636,310 +0.00(+0.00%)
May 27, 2010 9.741 9.815 9.537 9.796 1,081,835 +0.26(+2.73%)
May 26, 2010 9.899 10.02 9.499 9.537 1,645,468 -0.32(-3.30%)
May 25, 2010 9.787 9.973 9.639 9.861 1,045,948 -0.17(-1.67%)
May 24, 2010 10.11 10.24 10.01 10.03 561,347 -0.12(-1.19%)
May 21, 2010 9.913 10.17 9.751 10.15 1,468,107 +0.06(+0.55%)
May 20, 2010 10.09 10.39 10.03 10.09 1,302,713 -0.46(-4.31%)
May 19, 2010 10.68 10.85 10.47 10.55 795,860 -0.17(-1.56%)
May 18, 2010 10.97 11.06 10.69 10.72 990,994 -0.15(-1.37%)
May 17, 2010 10.82 10.96 10.70 10.86 1,407,541 +0.12(+1.12%)
May 14, 2010 10.84 10.91 10.62 10.74 1,189,337 -0.15(-1.36%)
May 13, 2010 10.86 10.96 10.75 10.89 941,276 -0.05(-0.43%)
May 12, 2010 10.79 10.99 10.79 10.94 760,609 +0.15(+1.38%)
May 11, 2010 10.79 10.95 10.55 10.79 1,260,036 +0.05(+0.43%)
May 10, 2010 10.68 10.94 10.54 10.74 980,454 +0.49(+4.80%)
May 07, 2010 10.45 10.49 9.750 10.25 1,121,649 -0.20(-1.95%)
May 06, 2010 10.96 11.12 9.100 10.46 1,054,910 -0.54(-4.90%)
May 05, 2010 11.12 11.33 10.93 10.99 835,004 -0.16(-1.41%)
May 04, 2010 11.17 11.30 10.99 11.15 1,214,537 -0.14(-1.23%)
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.