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 (%)
May 31, 2017 28.33 28.40 27.99 28.36 985,562 +0.16(+0.55%)
May 30, 2017 28.02 28.40 27.75 28.20 530,621 +0.09(+0.31%)
May 26, 2017 28.34 28.57 28.02 28.12 776,537 -0.29(-1.02%)
May 25, 2017 28.10 28.53 27.94 28.41 649,142 +0.50(+1.81%)
May 24, 2017 27.26 28.04 27.07 27.90 770,510 +0.70(+2.57%)
May 23, 2017 27.17 27.23 26.87 27.20 912,679 +0.02(+0.07%)
May 22, 2017 27.54 27.77 27.15 27.18 558,782 -0.39(-1.41%)
May 19, 2017 27.21 27.66 27.13 27.57 503,724 +0.34(+1.25%)
May 18, 2017 27.57 27.78 27.13 27.23 737,810 -0.27(-0.99%)
May 17, 2017 27.31 27.72 27.23 27.50 976,889 -0.03(-0.11%)
May 16, 2017 27.44 27.60 26.92 27.53 1,078,517 +0.13(+0.46%)
May 15, 2017 28.06 28.21 27.25 27.41 1,619,318 -0.65(-2.32%)
May 12, 2017 28.07 28.26 27.81 28.06 524,642 -0.15(-0.52%)
May 11, 2017 28.38 28.40 27.95 28.20 685,435 -0.23(-0.82%)
May 10, 2017 28.28 28.45 27.97 28.44 1,014,368 +0.17(+0.62%)
May 09, 2017 27.81 28.47 27.62 28.26 1,247,198 +0.61(+2.21%)
May 08, 2017 27.56 27.72 27.34 27.65 727,018 +0.13(+0.46%)
May 05, 2017 27.47 27.61 27.24 27.52 831,889 +0.19(+0.71%)
May 04, 2017 27.18 27.34 27.02 27.33 931,963 +0.10(+0.35%)
May 03, 2017 27.05 27.27 26.93 27.23 851,029 +0.02(+0.07%)
May 02, 2017 26.72 27.31 26.63 27.21 990,760 +0.62(+2.32%)
May 01, 2017 26.06 26.73 25.89 26.60 1,063,963 +0.64(+2.46%)
Apr 28, 2017 26.21 26.31 25.93 25.96 966,703 -0.18(-0.70%)
Apr 27, 2017 26.13 26.24 25.95 26.14 690,025 +0.06(+0.22%)
Apr 26, 2017 26.00 26.36 25.95 26.08 1,014,582 +0.09(+0.33%)
Apr 25, 2017 26.00 26.55 25.89 26.00 1,866,272 +0.20(+0.79%)
Apr 24, 2017 25.14 26.16 24.94 25.79 2,632,632 +1.74(+7.23%)
Apr 21, 2017 23.48 24.13 23.34 24.06 914,799 +0.61(+2.59%)
Apr 20, 2017 23.52 23.76 23.34 23.45 1,038,794 +0.03(+0.12%)
Apr 19, 2017 23.51 23.70 23.24 23.42 890,030 +0.05(+0.21%)
Apr 18, 2017 23.43 23.53 23.18 23.37 899,953 -0.10(-0.41%)
Apr 17, 2017 23.64 23.75 23.25 23.47 958,275 -0.05(-0.21%)
Apr 13, 2017 24.24 24.37 23.26 23.52 2,168,830 -0.84(-3.45%)
Apr 12, 2017 24.69 24.74 24.26 24.36 1,164,344 -0.42(-1.71%)
Apr 11, 2017 25.00 25.00 24.53 24.78 604,919 -0.23(-0.93%)
Apr 10, 2017 24.91 25.08 24.79 25.01 961,922 +0.09(+0.35%)
Apr 07, 2017 24.83 25.09 24.69 24.93 1,335,583 +0.05(+0.19%)
Apr 06, 2017 24.82 25.21 24.72 24.88 1,466,542 +0.12(+0.47%)
Apr 05, 2017 24.23 25.33 24.17 24.76 2,204,886 +0.56(+2.31%)
Apr 04, 2017 24.19 24.49 24.07 24.20 997,147 -0.07(-0.28%)
Apr 03, 2017 24.59 24.63 23.88 24.27 1,177,364 -0.22(-0.91%)
Mar 31, 2017 24.26 24.62 24.15 24.49 874,065 +0.27(+1.12%)
Mar 30, 2017 24.41 24.57 23.97 24.22 1,436,290 -0.14(-0.56%)
Mar 29, 2017 23.42 25.80 23.21 24.36 5,747,227 +1.26(+5.44%)
Mar 28, 2017 22.50 23.21 22.35 23.10 3,084,143 +0.55(+2.44%)
Mar 27, 2017 21.97 22.68 21.86 22.55 1,838,038 +0.34(+1.52%)
Mar 24, 2017 22.23 22.56 22.14 22.21 1,709,885 -0.10(-0.43%)
Mar 23, 2017 21.91 22.73 21.84 22.31 2,089,849 +0.37(+1.67%)
Mar 22, 2017 21.91 22.09 21.73 21.94 1,189,355 +0.02(+0.09%)
Mar 21, 2017 22.36 22.49 21.89 21.92 1,261,520 -0.37(-1.65%)
Mar 20, 2017 22.32 22.68 22.28 22.29 2,177,186 -0.68(-2.94%)
Mar 17, 2017 22.73 23.19 22.69 22.96 911,277 +0.08(+0.34%)
Mar 16, 2017 22.89 23.02 22.51 22.89 849,829 +0.00(+0.00%)
Mar 15, 2017 22.84 23.11 22.76 22.89 476,363 +0.13(+0.55%)
Mar 14, 2017 22.58 22.89 22.49 22.76 535,845 +0.12(+0.51%)
Mar 13, 2017 22.73 22.82 22.39 22.65 864,386 -0.10(-0.42%)
Mar 10, 2017 22.67 22.89 22.49 22.74 966,355 +0.20(+0.90%)
Mar 09, 2017 22.84 22.95 22.51 22.54 1,049,208 -0.35(-1.52%)
Mar 08, 2017 23.31 23.53 22.85 22.89 1,199,863 -0.45(-1.94%)
Mar 07, 2017 23.74 24.06 23.09 23.34 1,203,661 -0.39(-1.63%)
Mar 06, 2017 24.31 24.43 23.66 23.73 816,839 -0.58(-2.38%)
Mar 03, 2017 24.57 24.68 24.17 24.31 523,664 -0.20(-0.83%)
Mar 02, 2017 24.57 24.76 24.30 24.51 1,008,883 -0.14(-0.55%)
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.