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 (%)
Sep 30, 2016 25.47 26.29 25.43 26.18 1,206,160 +0.72(+2.83%)
Sep 29, 2016 25.91 26.09 25.45 25.46 1,768,082 +0.02(+0.08%)
Sep 28, 2016 25.38 26.25 25.20 25.44 5,804,374 -2.00(-7.29%)
Sep 27, 2016 27.40 27.59 27.34 27.44 541,160 +0.05(+0.18%)
Sep 26, 2016 27.36 27.61 27.12 27.39 622,447 -0.02(-0.07%)
Sep 23, 2016 27.15 27.53 26.85 27.41 386,472 +0.19(+0.70%)
Sep 22, 2016 26.61 27.37 26.51 27.22 759,836 +0.85(+3.22%)
Sep 21, 2016 26.19 26.47 26.16 26.37 828,657 +0.31(+1.19%)
Sep 20, 2016 26.16 26.20 25.59 26.06 1,054,827 -0.19(-0.72%)
Sep 19, 2016 26.30 26.37 26.09 26.25 754,234 +0.11(+0.42%)
Sep 16, 2016 26.16 26.32 26.11 26.14 1,193,722 -0.10(-0.38%)
Sep 15, 2016 26.17 26.35 26.00 26.24 800,573 +0.08(+0.31%)
Sep 14, 2016 25.17 26.43 25.17 26.16 1,447,846 -0.10(-0.38%)
Sep 13, 2016 26.13 26.28 25.80 26.26 822,973 -0.07(-0.27%)
Sep 12, 2016 25.72 26.36 25.72 26.33 1,200,549 +0.57(+2.21%)
Sep 09, 2016 25.82 26.09 25.59 25.76 2,624,723 -0.42(-1.60%)
Sep 08, 2016 26.42 26.52 26.02 26.18 1,505,448 -0.38(-1.43%)
Sep 07, 2016 26.76 26.76 25.94 26.56 1,566,626 -0.11(-0.41%)
Sep 06, 2016 27.34 27.64 26.36 26.67 1,690,458 -1.28(-4.58%)
Sep 02, 2016 28.36 27.95 27.95 27.95 925,400 -0.24(-0.85%)
Sep 01, 2016 28.79 28.87 28.00 28.19 1,126,386 -0.50(-1.74%)
Aug 31, 2016 28.43 28.80 28.30 28.69 796,231 +0.29(+1.02%)
Aug 30, 2016 28.46 28.87 28.35 28.40 982,790 -0.17(-0.60%)
Aug 29, 2016 28.10 28.59 28.01 28.57 566,378 +0.44(+1.56%)
Aug 26, 2016 28.62 28.77 28.03 28.13 573,230 -0.55(-1.92%)
Aug 25, 2016 28.77 28.91 28.42 28.68 581,298 -0.06(-0.21%)
Aug 24, 2016 29.40 29.77 28.71 28.74 866,754 -0.54(-1.84%)
Aug 23, 2016 28.88 29.42 28.70 29.28 726,979 +0.66(+2.31%)
Aug 22, 2016 28.91 28.91 28.56 28.62 704,140 -0.31(-1.07%)
Aug 19, 2016 29.12 29.21 28.73 28.93 645,260 -0.33(-1.13%)
Aug 18, 2016 29.26 29.30 28.80 29.26 772,663 +0.01(+0.03%)
Aug 17, 2016 29.36 29.70 29.00 29.25 393,385 -0.06(-0.20%)
Aug 16, 2016 29.39 29.88 29.22 29.31 815,464 -0.15(-0.51%)
Aug 15, 2016 28.85 29.63 28.85 29.46 956,469 +0.58(+2.01%)
Aug 12, 2016 28.78 28.93 28.39 28.88 483,280 +0.05(+0.17%)
Aug 11, 2016 28.52 28.92 28.33 28.83 749,296 +0.49(+1.73%)
Aug 10, 2016 28.28 28.52 28.04 28.34 644,963 -0.02(-0.07%)
Aug 09, 2016 28.33 29.05 28.18 28.36 1,194,208 +0.06(+0.21%)
Aug 08, 2016 28.04 28.45 28.04 28.30 765,246 +0.28(+1.00%)
Aug 05, 2016 27.90 28.36 27.35 28.02 764,856 +0.42(+1.52%)
Aug 04, 2016 27.13 27.88 27.11 27.60 1,165,736 +0.64(+2.37%)
Aug 03, 2016 26.56 27.01 26.38 26.96 791,887 +0.43(+1.62%)
Aug 02, 2016 27.13 27.13 26.32 26.53 1,305,380 -0.74(-2.71%)
Aug 01, 2016 26.84 27.46 26.68 27.27 925,593 +0.36(+1.34%)
Jul 29, 2016 26.61 27.05 26.51 26.91 666,317 +0.30(+1.13%)
Jul 28, 2016 26.52 26.89 26.17 26.61 849,259 +0.02(+0.08%)
Jul 27, 2016 26.97 27.17 26.59 26.59 744,075 -0.31(-1.15%)
Jul 26, 2016 27.45 27.60 26.58 26.90 1,267,564 -0.98(-3.52%)
Jul 25, 2016 27.42 27.98 27.37 27.88 1,075,684 +0.46(+1.68%)
Jul 22, 2016 27.24 27.61 27.14 27.42 1,254,088 +0.23(+0.85%)
Jul 21, 2016 27.45 27.53 27.00 27.19 979,927 -0.26(-0.95%)
Jul 20, 2016 27.20 27.93 26.88 27.45 1,131,561 +0.43(+1.59%)
Jul 19, 2016 27.41 27.60 26.90 27.02 1,907,680 -0.53(-1.92%)
Jul 18, 2016 27.66 27.88 27.35 27.55 1,043,763 -0.14(-0.51%)
Jul 15, 2016 28.35 28.35 27.54 27.69 1,349,923 -0.56(-1.98%)
Jul 14, 2016 28.74 28.74 28.20 28.25 600,307 -0.12(-0.42%)
Jul 13, 2016 28.89 28.89 28.33 28.37 644,104 -0.36(-1.25%)
Jul 12, 2016 28.75 29.00 28.36 28.73 1,124,035 +0.17(+0.60%)
Jul 11, 2016 28.38 28.63 27.96 28.56 991,908 +0.38(+1.35%)
Jul 08, 2016 27.55 28.55 27.23 28.18 1,336,468 +0.95(+3.49%)
Jul 07, 2016 27.11 27.44 27.07 27.23 544,067 +0.40(+1.49%)
Jul 05, 2016 27.03 27.04 26.52 26.83 861,541 -0.42(-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.