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, 2012 7.698 7.958 7.582 7.921 1,170,687 +0.24(+3.14%)
May 30, 2012 7.689 7.726 7.596 7.679 350,131 -0.06(-0.72%)
May 29, 2012 7.716 7.791 7.661 7.735 460,161 +0.06(+0.73%)
May 25, 2012 7.707 7.744 7.624 7.679 298,844 +0.02(+0.24%)
May 24, 2012 7.614 7.679 7.540 7.661 478,842 +0.07(+0.98%)
May 23, 2012 7.429 7.605 7.178 7.586 688,699 +0.11(+1.49%)
May 22, 2012 7.540 7.605 7.466 7.475 870,447 -0.01(-0.12%)
May 21, 2012 7.410 7.577 7.280 7.484 2,196,071 +0.31(+4.27%)
May 18, 2012 7.224 7.299 7.141 7.178 925,247 -0.04(-0.51%)
May 17, 2012 7.001 7.326 6.964 7.215 1,435,614 +0.20(+2.91%)
May 16, 2012 6.927 7.122 6.834 7.011 1,431,791 +0.10(+1.48%)
May 15, 2012 6.797 6.927 6.779 6.909 1,021,305 +0.13(+1.92%)
May 14, 2012 6.704 6.788 6.681 6.779 484,989 -0.01(-0.14%)
May 11, 2012 6.676 6.797 6.676 6.788 438,667 +0.04(+0.55%)
May 10, 2012 6.732 6.788 6.658 6.751 406,725 +0.07(+0.97%)
May 09, 2012 6.435 6.695 6.389 6.686 679,119 +0.18(+2.71%)
May 08, 2012 6.565 6.565 6.416 6.509 490,770 -0.07(-1.13%)
May 07, 2012 6.611 6.658 6.546 6.584 467,946 -0.02(-0.28%)
May 04, 2012 6.639 6.658 6.537 6.602 503,178 -0.09(-1.39%)
May 03, 2012 6.741 6.788 6.593 6.695 497,229 -0.07(-1.10%)
May 02, 2012 6.732 6.844 6.704 6.769 522,850 -0.02(-0.27%)
May 01, 2012 6.760 6.946 6.723 6.788 764,775 +0.08(+1.25%)
Apr 30, 2012 6.602 6.714 6.584 6.704 607,945 +0.10(+1.55%)
Apr 27, 2012 6.630 6.667 6.509 6.602 493,803 -0.05(-0.70%)
Apr 26, 2012 6.621 6.714 6.621 6.649 456,075 -0.01(-0.14%)
Apr 25, 2012 6.528 6.676 6.481 6.658 682,389 +0.20(+3.02%)
Apr 24, 2012 6.481 6.602 6.463 6.463 766,650 -0.01(-0.14%)
Apr 23, 2012 6.444 6.509 6.351 6.472 789,963 -0.03(-0.43%)
Apr 20, 2012 6.537 6.574 6.472 6.500 664,143 +0.04(+0.57%)
Apr 19, 2012 6.584 6.611 6.398 6.463 794,090 -0.12(-1.83%)
Apr 18, 2012 6.630 6.686 6.528 6.584 568,287 -0.08(-1.25%)
Apr 17, 2012 6.574 6.704 6.537 6.667 640,863 +0.17(+2.64%)
Apr 16, 2012 6.584 6.611 6.491 6.495 667,580 -0.05(-0.78%)
Apr 13, 2012 6.667 6.704 6.546 6.546 645,229 -0.16(-2.35%)
Apr 12, 2012 6.704 6.779 6.667 6.704 488,454 +0.02(+0.28%)
Apr 11, 2012 6.556 6.704 6.500 6.686 494,241 +0.21(+3.30%)
Apr 10, 2012 6.704 6.751 6.463 6.472 883,612 -0.20(-3.06%)
Apr 09, 2012 6.779 6.834 6.676 6.676 777,384 -0.20(-2.84%)
Apr 05, 2012 6.918 7.020 6.834 6.871 530,459 -0.07(-1.07%)
Apr 04, 2012 7.076 7.122 6.844 6.946 900,504 -0.18(-2.48%)
Apr 03, 2012 7.104 7.183 7.076 7.122 603,506 +0.00(+0.00%)
Apr 02, 2012 7.094 7.150 7.029 7.122 591,310 -0.01(-0.13%)
Mar 30, 2012 7.234 7.234 7.104 7.131 411,747 -0.04(-0.52%)
Mar 29, 2012 7.224 7.271 7.150 7.169 446,547 -0.11(-1.53%)
Mar 28, 2012 7.271 7.391 7.178 7.280 508,917 +0.01(+0.13%)
Mar 27, 2012 7.419 7.475 7.271 7.271 874,649 -0.16(-2.13%)
Mar 26, 2012 7.020 7.429 7.020 7.429 942,813 +0.47(+6.81%)
Mar 23, 2012 6.983 7.039 6.871 6.955 590,598 -0.05(-0.66%)
Mar 22, 2012 7.113 7.382 6.890 7.001 1,692,980 -0.47(-6.34%)
Mar 21, 2012 7.261 7.484 7.187 7.475 1,472,597 +0.22(+3.07%)
Mar 20, 2012 7.308 7.359 7.206 7.252 462,109 -0.13(-1.76%)
Mar 19, 2012 7.438 7.503 7.261 7.382 621,954 -0.05(-0.63%)
Mar 16, 2012 7.336 7.614 7.326 7.429 1,583,629 +0.13(+1.78%)
Mar 15, 2012 7.224 7.317 7.114 7.299 535,710 +0.09(+1.29%)
Mar 14, 2012 7.029 7.243 7.029 7.206 884,810 +0.15(+2.11%)
Mar 13, 2012 6.862 7.057 6.788 7.057 1,156,839 +0.28(+4.11%)
Mar 12, 2012 6.788 6.853 6.741 6.779 792,554 +0.01(+0.14%)
Mar 09, 2012 6.946 7.048 6.741 6.769 1,605,935 -0.13(-1.88%)
Mar 08, 2012 7.466 7.475 6.361 6.899 2,323,342 -0.50(-6.78%)
Mar 07, 2012 7.373 7.456 7.336 7.401 394,161 +0.06(+0.89%)
Mar 06, 2012 7.382 7.484 7.317 7.336 587,734 -0.14(-1.86%)
Mar 05, 2012 7.466 7.494 7.354 7.475 546,393 -0.02(-0.25%)
Mar 02, 2012 7.614 7.624 7.475 7.494 606,894 -0.11(-1.47%)
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.