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 (%)
Apr 29, 2011 10.21 10.63 9.769 10.42 5,848,498 +1.18(+12.76%)
Apr 28, 2011 9.119 9.277 9.091 9.239 1,014,683 +0.14(+1.53%)
Apr 27, 2011 9.017 9.184 9.017 9.100 1,204,170 +0.09(+1.03%)
Apr 26, 2011 8.775 9.109 8.691 9.007 1,971,738 +0.22(+2.54%)
Apr 25, 2011 8.617 8.784 8.538 8.784 813,121 +0.06(+0.75%)
Apr 21, 2011 8.580 8.752 8.376 8.719 1,319,626 +0.15(+1.73%)
Apr 20, 2011 8.385 8.589 8.311 8.571 1,155,764 +0.30(+3.59%)
Apr 19, 2011 8.385 8.385 8.209 8.274 527,991 -0.08(-1.00%)
Apr 18, 2011 8.274 8.366 8.199 8.357 505,868 -0.03(-0.33%)
Apr 15, 2011 8.264 8.394 8.190 8.385 876,278 +0.10(+1.23%)
Apr 14, 2011 8.255 8.348 8.125 8.283 824,845 -0.03(-0.34%)
Apr 13, 2011 8.357 8.422 8.255 8.311 608,649 +0.00(+0.00%)
Apr 12, 2011 8.255 8.450 8.218 8.311 1,019,667 -0.01(-0.11%)
Apr 11, 2011 8.608 8.654 8.264 8.320 805,677 -0.31(-3.55%)
Apr 08, 2011 8.775 8.775 8.599 8.626 902,064 -0.10(-1.17%)
Apr 07, 2011 8.738 8.877 8.599 8.729 1,007,164 +0.00(+0.00%)
Apr 06, 2011 8.311 8.757 8.209 8.729 1,490,438 +0.46(+5.50%)
Apr 05, 2011 8.218 8.357 8.153 8.274 520,621 +0.03(+0.34%)
Apr 04, 2011 8.274 8.394 8.190 8.246 578,070 -0.03(-0.34%)
Apr 01, 2011 8.404 8.404 8.264 8.274 557,489 -0.13(-1.55%)
Mar 31, 2011 8.311 8.404 8.283 8.404 561,137 +0.06(+0.67%)
Mar 30, 2011 8.339 8.394 8.283 8.348 587,575 +0.02(+0.22%)
Mar 29, 2011 8.366 8.478 8.311 8.329 306,117 -0.03(-0.33%)
Mar 28, 2011 8.450 8.450 8.301 8.357 575,676 -0.06(-0.66%)
Mar 25, 2011 8.478 8.552 8.394 8.413 695,372 -0.04(-0.44%)
Mar 24, 2011 8.571 8.664 8.404 8.450 751,852 -0.10(-1.19%)
Mar 23, 2011 8.608 8.757 8.348 8.552 1,502,966 +0.12(+1.43%)
Mar 22, 2011 8.543 8.589 8.264 8.431 1,687,875 -0.11(-1.30%)
Mar 21, 2011 8.357 8.543 8.264 8.543 1,185,962 +0.32(+3.84%)
Mar 18, 2011 8.144 8.227 8.097 8.227 606,483 +0.20(+2.43%)
Mar 17, 2011 8.171 8.199 8.023 8.032 403,886 -0.03(-0.35%)
Mar 16, 2011 8.097 8.116 7.911 8.060 746,299 -0.03(-0.34%)
Mar 15, 2011 7.976 8.106 7.893 8.088 432,720 -0.08(-1.02%)
Mar 14, 2011 8.227 8.264 8.106 8.171 411,011 -0.13(-1.57%)
Mar 11, 2011 8.376 8.422 8.209 8.301 858,094 -0.15(-1.76%)
Mar 10, 2011 8.348 8.552 8.283 8.450 857,787 +0.01(+0.11%)
Mar 09, 2011 8.459 8.571 8.311 8.441 795,556 -0.06(-0.66%)
Mar 08, 2011 8.459 8.961 8.459 8.496 2,945,042 +0.31(+3.74%)
Mar 07, 2011 8.339 8.431 8.088 8.190 646,369 -0.09(-1.12%)
Mar 04, 2011 8.311 8.357 8.199 8.283 596,847 -0.05(-0.56%)
Mar 03, 2011 8.292 8.366 8.255 8.329 828,648 +0.10(+1.24%)
Mar 02, 2011 8.106 8.236 8.060 8.227 426,316 +0.10(+1.23%)
Mar 01, 2011 8.283 8.348 8.069 8.127 701,140 -0.12(-1.44%)
Feb 28, 2011 8.366 8.404 8.153 8.246 389,969 -0.05(-0.56%)
Feb 25, 2011 8.171 8.394 8.171 8.292 1,205,429 +0.18(+2.17%)
Feb 24, 2011 8.404 8.413 8.088 8.116 1,067,859 -0.30(-3.53%)
Feb 23, 2011 8.357 8.487 8.260 8.413 707,790 +0.04(+0.44%)
Feb 22, 2011 8.608 8.701 8.366 8.376 841,948 -0.32(-3.74%)
Feb 18, 2011 8.775 8.775 8.682 8.701 560,024 -0.02(-0.21%)
Feb 17, 2011 8.645 8.822 8.599 8.719 538,471 +0.07(+0.86%)
Feb 16, 2011 8.571 8.719 8.515 8.645 470,153 +0.09(+1.09%)
Feb 15, 2011 8.636 8.654 8.552 8.552 549,515 -0.13(-1.50%)
Feb 14, 2011 8.738 8.794 8.515 8.682 980,207 -0.09(-1.06%)
Feb 11, 2011 8.794 8.822 8.645 8.775 595,004 -0.02(-0.21%)
Feb 10, 2011 8.970 9.054 8.701 8.794 613,900 -0.22(-2.47%)
Feb 09, 2011 9.072 9.211 8.924 9.017 628,931 -0.07(-0.74%)
Feb 08, 2011 8.905 9.091 8.886 9.084 468,241 +0.16(+1.80%)
Feb 07, 2011 8.989 9.072 8.905 8.924 349,437 -0.03(-0.31%)
Feb 04, 2011 8.998 9.007 8.822 8.951 441,123 -0.07(-0.72%)
Feb 03, 2011 8.951 9.072 8.914 9.017 373,656 +0.09(+1.04%)
Feb 02, 2011 9.035 9.184 8.877 8.924 367,862 -0.14(-1.54%)
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.