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, 2009 10.22 10.68 10.12 10.14 771,569 +0.04(+0.37%)
Apr 29, 2009 9.982 10.41 9.861 10.10 937,555 +0.22(+2.26%)
Apr 28, 2009 9.852 10.10 9.750 9.880 578,037 -0.07(-0.65%)
Apr 27, 2009 9.778 10.35 9.657 9.945 1,235,537 -0.92(-8.46%)
Apr 24, 2009 10.89 11.07 10.76 10.86 809,870 +0.05(+0.43%)
Apr 23, 2009 10.47 10.86 10.25 10.82 1,444,849 +0.39(+3.74%)
Apr 22, 2009 9.852 10.58 9.796 10.43 1,502,070 +0.38(+3.79%)
Apr 21, 2009 9.462 10.07 9.379 10.05 1,045,719 +0.58(+6.08%)
Apr 20, 2009 10.29 10.56 9.388 9.472 1,691,952 -1.66(-14.93%)
Apr 17, 2009 10.43 11.23 10.33 11.13 1,595,070 +0.74(+7.15%)
Apr 16, 2009 9.787 10.56 9.583 10.39 1,116,984 +0.68(+6.98%)
Apr 15, 2009 9.611 9.732 9.425 9.713 1,007,087 +0.06(+0.67%)
Apr 14, 2009 9.899 10.05 9.620 9.648 694,302 -0.45(-4.42%)
Apr 13, 2009 9.815 10.18 9.666 10.09 1,077,072 +0.10(+1.02%)
Apr 09, 2009 9.137 10.04 9.137 9.992 807,737 +1.03(+11.50%)
Apr 08, 2009 8.896 9.007 8.735 8.961 564,242 +0.16(+1.79%)
Apr 07, 2009 9.054 9.145 8.733 8.803 767,070 -0.38(-4.15%)
Apr 06, 2009 8.979 9.369 8.840 9.184 1,031,117 -0.82(-8.17%)
Apr 03, 2009 9.852 10.00 9.592 10.00 462,274 +0.12(+1.22%)
Apr 02, 2009 9.295 10.17 9.286 9.880 1,055,486 +0.82(+9.02%)
Apr 01, 2009 9.193 9.379 8.868 9.063 1,010,071 -0.24(-2.59%)
Mar 31, 2009 9.082 9.518 8.989 9.304 842,111 +0.32(+3.51%)
Mar 30, 2009 9.091 9.304 8.775 8.989 759,529 -0.40(-4.25%)
Mar 26, 2009 9.063 9.444 9.007 9.388 1,349,111 +0.36(+4.01%)
Mar 25, 2009 8.719 9.156 8.561 9.026 1,747,742 +0.51(+6.00%)
Mar 24, 2009 8.673 8.710 7.967 8.515 1,981,135 -0.10(-1.19%)
Mar 23, 2009 8.357 8.617 8.023 8.617 1,257,684 +0.70(+8.79%)
Mar 20, 2009 8.144 8.339 7.856 7.921 678,980 -0.09(-1.16%)
Mar 19, 2009 8.357 8.385 7.939 8.014 937,530 -0.27(-3.25%)
Mar 18, 2009 7.651 8.385 7.642 8.283 798,997 +0.62(+8.12%)
Mar 17, 2009 7.317 7.670 7.280 7.661 684,333 +0.36(+4.96%)
Mar 16, 2009 7.410 7.549 7.261 7.299 767,956 -0.09(-1.26%)
Mar 13, 2009 7.373 7.424 7.261 7.391 820,925 +0.06(+0.76%)
Mar 12, 2009 6.676 7.419 6.584 7.336 1,408,305 +0.61(+9.12%)
Mar 11, 2009 6.444 6.779 6.342 6.723 1,072,161 +0.55(+8.87%)
Mar 10, 2009 5.869 6.194 5.785 6.175 1,759,963 +0.53(+9.37%)
Mar 09, 2009 6.036 6.110 5.618 5.646 1,803,994 -0.46(-7.46%)
Mar 06, 2009 6.435 6.481 5.720 6.101 2,813,976 -0.22(-3.52%)
Mar 05, 2009 7.224 7.243 6.259 6.324 2,760,665 -0.92(-12.69%)
Mar 04, 2009 7.577 7.679 7.169 7.243 1,488,824 -0.59(-7.47%)
Mar 02, 2009 8.171 8.339 7.800 7.828 662,532 -0.53(-6.33%)
Feb 27, 2009 8.041 8.561 8.041 8.357 502,750 +0.18(+2.16%)
Feb 26, 2009 8.413 8.561 8.171 8.181 426,554 -0.18(-2.11%)
Feb 25, 2009 8.385 8.589 8.106 8.357 402,468 -0.06(-0.77%)
Feb 24, 2009 8.218 8.478 8.134 8.422 765,896 +0.30(+3.66%)
Feb 23, 2009 8.608 8.738 8.125 8.125 631,324 -0.44(-5.10%)
Feb 20, 2009 8.134 8.729 8.134 8.561 674,396 +0.20(+2.44%)
Feb 19, 2009 8.469 8.729 8.329 8.357 348,726 -0.03(-0.33%)
Feb 18, 2009 8.469 8.580 8.301 8.385 639,753 -0.04(-0.44%)
Feb 17, 2009 8.552 8.691 8.348 8.422 631,455 -0.43(-4.83%)
Feb 13, 2009 8.989 9.100 8.757 8.849 476,136 -0.16(-1.75%)
Feb 12, 2009 8.701 9.072 8.682 9.007 693,301 -0.13(-1.42%)
Feb 11, 2009 9.304 9.351 8.933 9.137 575,160 -0.09(-1.01%)
Feb 10, 2009 9.611 9.861 9.221 9.230 540,961 -0.42(-4.33%)
Feb 09, 2009 9.732 9.889 9.527 9.648 461,902 -0.14(-1.42%)
Feb 06, 2009 9.314 9.982 9.230 9.787 549,121 +0.44(+4.67%)
Feb 05, 2009 8.942 9.397 8.942 9.351 552,876 +0.30(+3.28%)
Feb 04, 2009 9.193 9.351 8.905 9.054 435,388 -0.17(-1.81%)
Feb 03, 2009 9.063 9.314 8.831 9.221 472,455 +0.20(+2.27%)
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.