Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
24.95
24.95
24.95
0
-0.01(-0.04%)
Mar 28, 2018
24.18
25.75
23.71
24.96
2,702,023
-0.10(-0.39%)
Mar 27, 2018
24.67
25.66
24.67
25.06
1,944,440
+0.54(+2.22%)
Mar 26, 2018
24.44
24.78
24.31
24.52
757,023
+0.27(+1.10%)
Mar 23, 2018
24.75
25.34
24.25
24.25
639,733
-0.43(-1.72%)
Mar 22, 2018
25.10
25.27
24.48
24.68
618,599
-0.62(-2.46%)
Mar 21, 2018
24.97
25.55
24.79
25.30
1,042,432
+0.28(+1.11%)
Mar 20, 2018
24.75
25.25
24.62
25.02
975,689
+0.17(+0.68%)
Mar 19, 2018
24.21
24.91
24.17
24.85
993,426
+0.39(+1.58%)
Mar 16, 2018
24.30
24.86
24.25
24.47
1,083,904
+0.17(+0.69%)
Mar 15, 2018
24.19
24.50
24.07
24.30
517,223
+0.18(+0.74%)
Mar 14, 2018
24.44
24.76
23.94
24.12
785,032
-0.34(-1.37%)
Mar 13, 2018
24.50
24.63
24.24
24.46
602,430
+0.06(+0.24%)
Mar 12, 2018
24.58
24.82
24.34
24.40
586,731
-0.21(-0.84%)
Mar 09, 2018
24.65
24.83
24.35
24.61
603,046
+0.13(+0.53%)
Mar 08, 2018
24.36
24.71
24.34
24.48
651,558
+0.31(+1.27%)
Mar 07, 2018
23.68
24.35
23.51
24.17
691,096
+0.26(+1.08%)
Mar 06, 2018
24.35
24.52
23.25
23.91
1,148,085
-0.43(-1.75%)
Mar 05, 2018
24.76
25.00
24.28
24.34
666,459
-0.49(-1.99%)
Mar 02, 2018
24.61
25.10
24.61
24.83
815,672
-0.11(-0.44%)
Mar 01, 2018
24.87
25.64
24.63
24.94
957,422
+0.10(+0.40%)
Feb 28, 2018
24.58
25.18
24.56
24.84
781,644
+0.36(+1.45%)
Feb 27, 2018
24.97
25.17
24.44
24.49
833,518
-0.65(-2.60%)
Feb 26, 2018
25.35
25.55
25.08
25.14
541,542
-0.20(-0.78%)
Feb 23, 2018
24.82
25.41
24.74
25.34
527,164
+0.71(+2.89%)
Feb 22, 2018
24.74
24.92
24.51
24.63
706,039
+0.01(+0.04%)
Feb 21, 2018
24.36
24.96
24.17
24.62
1,243,730
+0.29(+1.18%)
Feb 20, 2018
24.31
24.72
23.92
24.33
622,933
-0.13(-0.53%)
Feb 16, 2018
24.46
24.46
24.46
0
-0.21(-0.84%)
Feb 15, 2018
24.45
24.71
24.23
24.67
571,100
+0.38(+1.55%)
Feb 14, 2018
23.62
24.45
23.62
24.29
516,585
+0.47(+1.99%)
Feb 13, 2018
24.08
24.20
23.78
23.82
411,932
-0.42(-1.71%)
Feb 12, 2018
24.21
24.47
23.83
24.23
619,348
+0.13(+0.53%)
Feb 09, 2018
24.02
24.44
23.37
24.10
1,214,123
+0.32(+1.33%)
Feb 08, 2018
24.53
24.70
23.75
23.79
711,347
-0.67(-2.75%)
Feb 07, 2018
24.06
24.59
24.06
24.46
637,938
+0.40(+1.64%)
Feb 06, 2018
23.07
24.19
22.97
24.06
1,273,820
+0.36(+1.50%)
Feb 05, 2018
24.01
24.12
23.39
23.71
629,439
-0.49(-2.03%)
Feb 02, 2018
24.95
25.04
23.99
24.20
825,753
-0.85(-3.41%)
Feb 01, 2018
25.26
25.40
25.01
25.05
697,897
-0.33(-1.32%)
Jan 31, 2018
25.23
25.52
25.05
25.39
616,574
+0.23(+0.90%)
Jan 30, 2018
25.46
25.60
25.01
25.16
802,516
-0.44(-1.73%)
Jan 29, 2018
25.63
25.92
25.50
25.60
768,962
-0.07(-0.27%)
Jan 26, 2018
26.19
26.19
25.22
25.67
906,961
-0.54(-2.06%)
Jan 25, 2018
26.26
26.26
25.68
26.21
696,228
-0.02(-0.07%)
Jan 24, 2018
26.41
26.52
26.01
26.23
894,213
-0.06(-0.22%)
Jan 23, 2018
25.84
26.49
25.81
26.29
676,278
+0.37(+1.44%)
Jan 22, 2018
26.04
26.16
25.38
25.92
651,689
-0.11(-0.42%)
Jan 19, 2018
25.62
26.20
25.56
26.03
1,004,271
+0.40(+1.57%)
Jan 18, 2018
25.54
25.81
25.36
25.62
1,067,419
+0.01(+0.04%)
Jan 17, 2018
25.64
25.87
25.48
25.61
533,679
+0.10(+0.39%)
Jan 16, 2018
26.04
26.05
25.22
25.52
904,720
-0.36(-1.40%)
Jan 12, 2018
25.88
25.88
25.88
0
-0.52(-1.97%)
Jan 11, 2018
26.73
26.92
26.00
26.40
1,164,064
-0.31(-1.18%)
Jan 10, 2018
26.80
26.86
26.30
26.71
735,487
-0.12(-0.44%)
Jan 09, 2018
26.83
27.33
26.49
26.83
895,972
+0.05(+0.18%)
Jan 08, 2018
27.38
27.61
26.09
26.78
1,738,882
-0.76(-2.75%)
Jan 05, 2018
27.40
29.10
26.64
27.54
4,530,152
+0.45(+1.67%)
Jan 04, 2018
26.71
27.16
26.56
27.09
1,625,813
-0.10(-0.36%)
Jan 03, 2018
26.69
27.67
26.64
27.19
1,017,465
+0.49(+1.84%)
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
.