Sonic Corp $20.34

down -0.09


24/4/2014 05:20 PM  |  NASDAQ : SONC  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SONC historical data

Date Open High Low Close Volume
4/23/201421.0421.2920.4020.43869,782
4/22/201420.7021.1220.6621.05615,194
4/21/201420.5820.9120.2620.73603,107
4/17/201420.8521.0020.4520.61854,845
4/16/201421.3121.3120.5620.841,040,070
4/15/201420.9120.9520.1820.421,213,050
4/14/201420.6021.2920.1220.881,460,780
4/11/201421.3221.5621.0421.21497,876
4/10/201422.0622.1921.3021.34554,050
4/9/201421.7222.0721.4722.05295,534
4/8/201421.5321.8521.2821.57574,333
4/7/201421.8422.2621.3121.52596,083
4/4/201421.9322.4321.7022.01862,403
4/3/201422.9622.9622.5422.68435,272
4/2/201423.1223.2422.6622.98716,851
4/1/201422.7823.1722.7823.121,086,120
3/31/201422.6822.8222.4522.79775,559
3/28/201422.3122.7322.2622.56787,444
3/27/201422.6222.6222.0522.29920,121
3/26/201423.3123.5622.4622.581,351,970
3/25/201422.3023.5122.3023.233,978,380
3/24/201421.4121.5420.5020.921,317,210
3/21/201421.7521.9121.2621.27750,237
3/20/201421.4821.9521.4821.59810,784
3/19/201422.2822.3221.3821.60709,645
3/18/201422.1022.3622.1022.31355,060
3/17/201421.9022.3421.8822.06699,330
3/14/201421.4722.0221.1921.80928,372
3/13/201421.5021.6820.6720.88617,992
3/12/201420.5621.4620.5521.46787,075
3/11/201420.8221.3820.5320.64677,325
3/10/201420.6520.8520.5020.76520,013
3/7/201420.5320.8220.3620.80714,101
3/6/201420.1620.4020.1420.37467,341
3/5/201419.9620.1019.7320.06741,240
3/4/201419.7920.2319.7320.041,736,830
3/3/201419.9419.9919.2519.511,041,250
2/28/201420.3120.7520.2720.38607,957
2/27/201419.6520.3319.6420.28600,872
2/26/201419.7919.9419.6619.75450,480
2/25/201419.8220.0019.6619.71569,512
2/24/201419.6019.9319.5419.85759,887
2/21/201419.4719.6619.3619.54581,757
2/20/201419.2519.4519.1819.40576,129
2/19/201418.9019.3518.9019.16885,602
2/18/201418.8319.0918.6718.981,381,670
2/14/201418.2818.8218.1918.79844,625
2/13/201417.8418.2717.7718.27483,311
2/12/201417.8518.0517.8518.00520,707
2/11/201417.9118.1217.7117.86546,677
2/10/201417.4017.9117.3917.86640,361
2/7/201417.4017.6817.3817.48431,669
2/6/201417.1517.6217.1517.471,078,260
2/5/201417.3617.4816.9417.161,017,350
2/4/201417.4217.7317.3317.50670,631
2/3/201417.7018.0016.9217.28918,579
1/31/201417.7518.0917.6017.79673,844
1/30/201418.2818.4318.0418.05491,910
1/29/201418.2618.5618.0318.08713,069
1/28/201418.3618.5918.2618.50471,290
1/27/201418.5618.9317.8918.35590,928
1/24/201419.6019.7518.8418.92689,527
1/23/201419.9420.0019.5119.70646,886
1/22/201420.1720.2520.0920.13251,167
1/21/201420.6620.7420.1020.17317,366
1/17/201420.7420.8920.5020.50394,292
1/16/201420.8321.0520.5220.58515,250
1/15/201420.0020.9319.8420.801,169,070
1/14/201419.6919.9819.6019.94462,937
1/13/201419.7920.1419.4819.60383,856
1/10/201419.5820.1019.5019.881,012,360
1/9/201419.2519.6019.2319.511,050,050
1/8/201420.0020.0818.8819.191,926,880
1/7/201420.2320.7619.9120.151,523,260
1/6/201419.9720.1818.9619.251,793,160
1/3/201419.8620.0019.4219.72821,914
1/2/201420.0420.0919.7319.84585,376
12/31/201320.3220.5620.0020.19672,481
12/30/201320.9020.9520.2820.34568,500
12/27/201321.1121.1520.7520.85285,604
12/26/201321.2121.2520.9921.03270,929
12/24/201320.9621.2720.8321.17169,193
12/23/201321.0121.2920.8421.00419,799
12/20/201320.5020.9520.5020.87740,195
12/19/201320.7020.8520.2220.42480,551
12/18/201320.3920.7920.3320.79332,289
12/17/201320.6520.6820.3220.37314,379
12/16/201320.2820.6320.1420.60349,587
12/13/201320.1620.3019.8520.25526,096
12/12/201320.2620.5020.1920.30418,720
12/11/201320.6720.7520.1020.24526,991
12/10/201321.1521.2720.6420.70581,583
12/9/201321.0021.4820.8321.15570,115
12/6/201321.1321.3121.0421.05421,448
12/5/201320.6621.1920.6220.89628,795
12/4/201320.3720.7519.9120.641,037,590
12/3/201319.5919.9219.4819.69909,143
12/2/201319.9420.1019.6719.71484,575
11/29/201319.9820.1019.7619.79163,190
11/27/201320.1220.1419.8820.00397,398
Trading Center