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 (%)
Jan 29, 2016 27.77 28.20 27.40 27.73 1,510,480 +0.01(+0.03%)
Jan 28, 2016 27.81 28.07 27.31 27.72 647,771 +0.13(+0.48%)
Jan 27, 2016 28.21 28.29 27.31 27.59 718,828 -0.64(-2.27%)
Jan 26, 2016 27.51 28.46 27.34 28.23 919,972 +0.64(+2.33%)
Jan 25, 2016 28.66 28.66 27.52 27.59 837,143 -0.95(-3.34%)
Jan 22, 2016 28.04 28.58 28.00 28.55 867,889 +0.79(+2.86%)
Jan 21, 2016 27.24 28.01 27.19 27.75 984,916 +0.60(+2.23%)
Jan 20, 2016 27.25 27.60 25.79 27.15 1,919,219 -0.55(-1.98%)
Jan 19, 2016 27.84 28.14 27.27 27.70 828,161 +0.04(+0.14%)
Jan 15, 2016 27.49 27.66 27.66 27.66 1,306,212 -0.49(-1.74%)
Jan 14, 2016 28.02 28.35 27.29 28.15 1,323,302 +0.23(+0.81%)
Jan 13, 2016 28.95 28.95 27.64 27.92 1,012,657 -1.03(-3.55%)
Jan 12, 2016 28.62 29.14 28.28 28.95 1,358,494 +0.59(+2.10%)
Jan 11, 2016 28.83 29.07 27.74 28.36 1,388,438 -0.47(-1.64%)
Jan 08, 2016 28.55 29.03 28.21 28.83 1,365,114 +0.51(+1.80%)
Jan 07, 2016 27.38 28.65 27.04 28.32 3,019,136 +0.61(+2.21%)
Jan 06, 2016 28.67 28.69 26.75 27.70 6,175,090 -1.96(-6.62%)
Jan 05, 2016 29.73 30.08 28.81 29.67 4,257,466 -0.03(-0.10%)
Jan 04, 2016 29.90 30.48 29.28 29.70 2,283,466 -0.80(-2.63%)
Dec 31, 2015 30.87 30.50 30.50 30.50 1,221,038 -0.46(-1.49%)
Dec 30, 2015 30.91 31.32 30.73 30.96 781,715 +0.07(+0.21%)
Dec 29, 2015 30.50 30.95 30.31 30.90 860,270 +0.54(+1.77%)
Dec 28, 2015 30.40 30.59 29.59 30.36 837,960 -0.05(-0.16%)
Dec 24, 2015 30.17 30.40 30.40 30.40 391,440 +0.33(+1.10%)
Dec 23, 2015 29.79 30.09 29.42 30.07 547,576 +0.31(+1.05%)
Dec 22, 2015 29.82 29.91 29.39 29.76 792,828 +0.03(+0.10%)
Dec 21, 2015 29.26 29.78 29.07 29.73 536,346 +0.55(+1.88%)
Dec 18, 2015 29.09 29.39 28.77 29.19 1,195,463 +0.09(+0.32%)
Dec 17, 2015 29.73 29.73 28.86 29.09 797,281 -0.41(-1.38%)
Dec 16, 2015 29.51 29.69 29.14 29.50 728,562 +0.14(+0.48%)
Dec 15, 2015 28.84 29.47 28.59 29.36 1,191,389 +0.62(+2.15%)
Dec 14, 2015 28.55 28.87 28.48 28.74 938,503 +0.17(+0.58%)
Dec 11, 2015 28.57 28.98 28.34 28.57 681,658 -0.58(-1.98%)
Dec 10, 2015 28.74 29.34 28.55 29.15 1,511,059 +0.15(+0.52%)
Dec 09, 2015 28.00 29.08 27.99 29.00 1,949,731 +0.86(+3.05%)
Dec 08, 2015 27.40 28.26 27.21 28.14 767,505 +0.54(+1.95%)
Dec 07, 2015 27.14 27.83 26.82 27.60 697,430 +0.49(+1.81%)
Dec 04, 2015 27.05 27.77 26.81 27.11 1,183,635 +0.34(+1.27%)
Dec 03, 2015 28.04 28.16 26.46 26.77 1,635,482 -1.31(-4.67%)
Dec 02, 2015 27.11 28.21 26.90 28.08 901,390 +0.88(+3.23%)
Dec 01, 2015 27.59 27.70 27.08 27.20 1,217,786 -0.23(-0.83%)
Nov 30, 2015 27.34 27.52 27.09 27.43 699,189 +0.10(+0.38%)
Nov 27, 2015 27.37 27.54 27.05 27.33 278,630 +0.01(+0.05%)
Nov 25, 2015 26.91 27.31 27.31 27.31 597,065 +0.43(+1.60%)
Nov 24, 2015 26.70 26.90 26.29 26.88 590,425 -0.08(-0.28%)
Nov 23, 2015 26.15 27.05 26.03 26.96 816,489 +0.86(+3.29%)
Nov 20, 2015 25.73 26.22 25.68 26.10 475,708 +0.34(+1.32%)
Nov 19, 2015 25.96 26.08 25.67 25.76 780,845 -0.14(-0.55%)
Nov 18, 2015 25.45 25.94 25.26 25.90 587,492 +0.45(+1.78%)
Nov 17, 2015 26.08 26.48 25.41 25.45 665,519 -0.52(-2.00%)
Nov 16, 2015 25.39 26.39 25.25 25.97 1,019,581 +0.50(+1.96%)
Nov 13, 2015 25.85 26.00 25.26 25.47 750,318 -0.52(-2.00%)
Nov 12, 2015 26.52 26.79 25.97 25.99 649,482 -0.79(-2.96%)
Nov 11, 2015 26.41 27.09 26.21 26.78 821,422 +0.47(+1.79%)
Nov 10, 2015 26.25 26.76 25.89 26.31 755,165 +0.04(+0.14%)
Nov 09, 2015 27.09 27.18 25.71 26.27 1,266,740 -0.69(-2.56%)
Nov 06, 2015 26.21 27.44 25.90 26.96 2,407,031 +0.59(+2.22%)
Nov 05, 2015 26.99 27.07 26.06 26.37 856,558 -0.55(-2.06%)
Nov 04, 2015 27.40 27.46 26.87 26.93 855,254 -0.31(-1.14%)
Nov 03, 2015 27.46 27.79 27.19 27.24 808,572 -0.28(-1.03%)
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.