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 30, 2014 17.84 17.85 17.47 17.68 800,965 -0.16(-0.89%)
Apr 29, 2014 18.27 18.43 17.76 17.84 961,336 -0.38(-2.09%)
Apr 28, 2014 18.74 18.85 18.01 18.22 1,369,999 -0.39(-2.10%)
Apr 25, 2014 18.86 18.87 18.57 18.61 632,380 -0.28(-1.48%)
Apr 24, 2014 19.15 19.22 18.27 18.89 853,820 -0.08(-0.44%)
Apr 23, 2014 19.54 19.77 18.94 18.97 935,213 -0.58(-2.95%)
Apr 22, 2014 19.22 19.61 19.18 19.55 662,511 +0.30(+1.54%)
Apr 21, 2014 19.11 19.42 18.81 19.25 647,481 +0.11(+0.58%)
Apr 17, 2014 19.36 19.14 19.14 19.14 920,546 -0.21(-1.10%)
Apr 16, 2014 19.79 19.79 19.09 19.35 1,118,596 +0.39(+2.06%)
Apr 15, 2014 19.42 19.45 18.74 18.96 1,306,355 -0.43(-2.20%)
Apr 14, 2014 19.13 19.77 18.68 19.39 1,567,809 -0.31(-1.56%)
Apr 11, 2014 19.80 20.02 19.54 19.70 536,170 -0.12(-0.61%)
Apr 10, 2014 20.48 20.61 19.78 19.82 592,919 -0.66(-3.22%)
Apr 09, 2014 20.17 20.49 19.94 20.48 317,175 +0.45(+2.23%)
Apr 08, 2014 19.99 20.29 19.76 20.03 613,039 +0.05(+0.23%)
Apr 07, 2014 20.28 20.67 19.79 19.98 638,980 -0.45(-2.23%)
Apr 04, 2014 20.36 20.83 20.15 20.44 928,734 -0.62(-2.95%)
Apr 03, 2014 21.32 21.32 20.93 21.06 464,967 -0.28(-1.31%)
Apr 02, 2014 21.47 21.58 21.04 21.34 771,955 -0.13(-0.61%)
Apr 01, 2014 21.15 21.52 21.15 21.47 1,166,999 +0.31(+1.45%)
Mar 31, 2014 21.06 21.19 20.85 21.16 832,337 +0.21(+1.02%)
Mar 28, 2014 20.72 21.11 20.67 20.95 848,010 +0.25(+1.21%)
Mar 27, 2014 21.00 21.00 20.47 20.70 984,383 -0.27(-1.28%)
Mar 26, 2014 21.65 21.88 20.86 20.97 1,449,737 -0.60(-2.80%)
Mar 25, 2014 20.71 21.83 20.71 21.57 4,279,443 +2.15(+11.04%)
Mar 24, 2014 19.88 20.00 19.04 19.43 1,353,081 -0.33(-1.65%)
Mar 21, 2014 20.20 20.35 19.74 19.75 807,941 -0.30(-1.48%)
Mar 20, 2014 19.95 20.38 19.95 20.05 873,145 -0.01(-0.05%)
Mar 19, 2014 20.69 20.73 19.85 20.06 764,227 -0.66(-3.18%)
Mar 18, 2014 20.52 20.76 20.52 20.72 380,673 +0.23(+1.13%)
Mar 17, 2014 20.34 20.74 20.32 20.48 753,118 +0.24(+1.19%)
Mar 14, 2014 19.94 20.45 19.68 20.24 999,777 +0.85(+4.41%)
Mar 13, 2014 19.96 20.13 19.19 19.39 664,124 -0.54(-2.70%)
Mar 12, 2014 19.09 19.93 19.08 19.93 847,612 +0.76(+3.97%)
Mar 11, 2014 19.33 19.85 19.06 19.17 729,421 -0.11(-0.58%)
Mar 10, 2014 19.18 19.36 19.04 19.28 527,056 -0.04(-0.19%)
Mar 07, 2014 19.06 19.33 18.91 19.31 769,025 +0.40(+2.11%)
Mar 06, 2014 18.72 18.94 18.70 18.92 503,286 +0.29(+1.55%)
Mar 05, 2014 18.53 18.66 18.32 18.63 798,252 +0.02(+0.10%)
Mar 04, 2014 18.38 18.79 18.32 18.61 1,855,565 +0.49(+2.72%)
Mar 03, 2014 18.52 18.57 17.88 18.12 1,121,334 -0.81(-4.27%)
Feb 28, 2014 18.86 19.27 18.82 18.92 654,717 +0.09(+0.49%)
Feb 27, 2014 18.25 18.88 18.24 18.83 646,015 +0.49(+2.68%)
Feb 26, 2014 18.38 18.52 18.25 18.34 485,128 +0.04(+0.20%)
Feb 25, 2014 18.40 18.57 18.26 18.30 611,814 -0.13(-0.71%)
Feb 24, 2014 18.23 18.51 18.14 18.43 816,607 +0.29(+1.59%)
Feb 21, 2014 18.08 18.25 17.98 18.14 626,502 +0.13(+0.72%)
Feb 20, 2014 17.88 18.06 17.81 18.01 620,441 +0.22(+1.25%)
Feb 19, 2014 17.55 17.97 17.55 17.79 952,230 +0.17(+0.95%)
Feb 18, 2014 17.49 17.72 17.34 17.62 1,487,934 +0.18(+1.01%)
Feb 14, 2014 16.97 17.45 17.45 17.45 906,439 +0.48(+2.85%)
Feb 13, 2014 16.57 16.97 16.50 16.97 519,042 +0.25(+1.50%)
Feb 12, 2014 16.58 16.76 16.58 16.71 560,757 +0.13(+0.78%)
Feb 11, 2014 16.63 16.82 16.45 16.58 588,724 +0.00(+0.00%)
Feb 10, 2014 16.16 16.63 16.15 16.58 689,614 +0.35(+2.17%)
Feb 07, 2014 16.16 16.42 16.13 16.23 464,870 +0.01(+0.06%)
Feb 06, 2014 15.93 16.36 15.93 16.22 1,157,131 +0.29(+1.81%)
Feb 05, 2014 16.12 16.23 15.73 15.93 1,092,369 -0.32(-1.94%)
Feb 04, 2014 16.18 16.46 16.09 16.25 720,517 +0.20(+1.27%)
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.