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, 2016 33.42 33.54 32.26 32.58 894,762 -0.84(-2.52%)
Apr 28, 2016 33.41 33.79 33.20 33.42 548,315 -0.16(-0.48%)
Apr 27, 2016 33.50 33.69 33.19 33.58 622,655 +0.10(+0.31%)
Apr 26, 2016 33.03 33.86 33.02 33.48 539,332 +0.49(+1.49%)
Apr 25, 2016 32.76 33.57 32.76 32.98 722,729 +0.13(+0.40%)
Apr 22, 2016 32.73 32.99 32.70 32.85 484,919 +0.11(+0.35%)
Apr 21, 2016 32.96 33.07 32.62 32.74 436,190 -0.11(-0.35%)
Apr 20, 2016 33.08 33.22 32.60 32.85 649,983 -0.29(-0.89%)
Apr 19, 2016 33.16 33.36 32.68 33.14 570,604 -0.03(-0.09%)
Apr 18, 2016 33.10 33.37 32.91 33.17 466,418 -0.11(-0.34%)
Apr 15, 2016 32.87 33.40 32.80 33.29 502,236 +0.42(+1.27%)
Apr 14, 2016 33.13 33.32 32.41 32.87 1,244,018 -0.29(-0.89%)
Apr 13, 2016 33.46 33.71 33.05 33.16 970,010 -0.17(-0.51%)
Apr 12, 2016 33.50 33.89 32.98 33.33 1,102,240 -0.19(-0.57%)
Apr 11, 2016 33.90 34.40 33.51 33.52 828,550 -0.25(-0.73%)
Apr 08, 2016 33.96 34.32 33.50 33.77 745,889 +0.09(+0.25%)
Apr 07, 2016 33.87 34.04 33.46 33.68 821,243 -0.38(-1.11%)
Apr 06, 2016 33.71 34.44 33.66 34.06 1,038,144 +0.57(+1.70%)
Apr 05, 2016 33.36 33.70 33.26 33.50 913,229 -0.08(-0.23%)
Apr 04, 2016 32.17 33.98 32.17 33.57 1,238,932 +0.09(+0.25%)
Apr 01, 2016 33.11 33.88 33.05 33.49 1,656,668 +0.16(+0.48%)
Mar 31, 2016 32.89 33.45 32.85 33.32 1,955,733 +0.55(+1.68%)
Mar 30, 2016 32.59 33.16 31.70 32.77 5,205,952 +1.91(+6.20%)
Mar 29, 2016 30.99 30.99 30.14 30.86 2,594,254 -0.06(-0.18%)
Mar 28, 2016 30.03 30.98 29.99 30.92 1,569,163 +0.95(+3.16%)
Mar 24, 2016 29.65 29.97 29.97 29.97 574,385 +0.22(+0.73%)
Mar 23, 2016 29.96 30.23 29.73 29.75 630,096 -0.41(-1.35%)
Mar 22, 2016 30.14 30.54 29.92 30.16 720,247 -0.14(-0.47%)
Mar 21, 2016 30.27 31.12 30.03 30.30 645,729 -0.01(-0.03%)
Mar 18, 2016 30.28 31.22 29.71 30.31 1,579,481 +0.17(+0.57%)
Mar 17, 2016 30.01 30.68 29.86 30.14 821,333 -0.10(-0.34%)
Mar 16, 2016 29.19 30.24 28.73 30.24 1,150,032 +1.14(+3.91%)
Mar 15, 2016 30.27 30.27 29.00 29.11 1,324,669 -1.31(-4.30%)
Mar 14, 2016 29.73 30.93 29.73 30.41 1,431,665 +0.63(+2.13%)
Mar 11, 2016 29.24 30.02 28.79 29.78 883,393 +0.50(+1.72%)
Mar 10, 2016 29.39 29.65 28.91 29.28 732,122 +0.02(+0.06%)
Mar 09, 2016 29.34 29.65 29.06 29.26 539,553 +0.16(+0.55%)
Mar 08, 2016 28.94 30.06 28.52 29.10 1,185,462 -0.02(-0.07%)
Mar 07, 2016 28.72 29.30 28.43 29.12 912,352 +0.40(+1.39%)
Mar 04, 2016 28.47 28.75 28.27 28.72 636,305 +0.23(+0.80%)
Mar 03, 2016 27.81 28.56 27.63 28.49 751,710 +0.51(+1.83%)
Mar 02, 2016 28.62 28.67 27.63 27.98 730,929 -0.75(-2.61%)
Mar 01, 2016 28.15 29.16 27.61 28.73 1,746,173 +0.89(+3.20%)
Feb 29, 2016 26.28 28.16 26.06 27.84 2,450,745 +1.71(+6.53%)
Feb 26, 2016 26.49 26.59 25.78 26.13 1,951,313 -0.26(-0.97%)
Feb 25, 2016 26.81 26.91 26.16 26.39 1,112,346 -0.30(-1.14%)
Feb 24, 2016 26.73 27.02 26.03 26.69 785,812 -0.22(-0.81%)
Feb 23, 2016 26.97 27.49 26.86 26.91 944,294 -0.15(-0.56%)
Feb 22, 2016 26.86 27.36 26.68 27.06 825,884 +0.34(+1.28%)
Feb 19, 2016 26.64 27.06 25.83 26.72 898,830 +0.05(+0.18%)
Feb 18, 2016 25.97 27.26 25.74 26.67 2,295,201 -1.04(-3.76%)
Feb 17, 2016 27.13 27.87 26.07 27.71 1,214,478 +0.71(+2.63%)
Feb 16, 2016 26.51 27.18 26.48 27.00 1,012,067 +0.75(+2.85%)
Feb 12, 2016 25.21 26.25 26.25 26.25 1,760,294 +1.37(+5.52%)
Feb 11, 2016 23.61 25.01 23.61 24.88 1,318,656 +0.79(+3.26%)
Feb 10, 2016 24.60 24.98 24.02 24.09 1,112,567 -0.13(-0.55%)
Feb 09, 2016 24.56 25.06 23.88 24.23 1,076,246 -0.53(-2.14%)
Feb 08, 2016 25.43 25.70 23.90 24.76 1,712,214 -0.83(-3.26%)
Feb 05, 2016 27.36 27.73 25.53 25.59 1,637,946 -1.82(-6.65%)
Feb 04, 2016 27.11 27.51 26.68 27.41 797,826 +0.15(+0.55%)
Feb 03, 2016 27.98 28.23 26.96 27.26 648,895 -0.64(-2.30%)
Feb 02, 2016 28.14 28.60 27.70 27.90 827,547 -0.40(-1.40%)
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.