$30.15 -0.57 (%) Sonic Corp - NASDAQ

May. 26, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SONC historical data

Date Open High Low Close Volume
5/22/201531.0731.1930.6830.72423,948
5/21/201531.1131.3130.9131.02393,278
5/20/201531.0231.4130.6231.23716,890
5/19/201530.2231.1630.2230.99838,387
5/18/201529.9030.3729.7330.25756,611
5/15/201530.1830.2129.8330.06516,625
5/14/201530.2430.3629.6230.14550,577
5/13/201530.1730.3330.0130.09374,255
5/12/201530.2330.3629.7130.23374,547
5/11/201530.7030.7530.3330.47453,547
5/8/201530.7830.9330.4630.48868,396
5/7/201529.5730.2829.5430.19791,885
5/6/201529.2129.6728.9329.65828,750
5/5/201529.6229.8029.1329.21531,950
5/4/201529.4930.0729.4929.61771,753
5/1/201529.0029.5428.9029.53901,883
4/30/201529.2529.4428.5328.651,080,051
4/29/201530.2030.3729.1229.331,234,700
4/28/201530.2030.5929.7030.37886,506
4/27/201530.9831.0930.0830.26811,086
4/24/201531.1331.2030.7930.83574,596
4/23/201530.6331.0830.3431.04944,911
4/22/201530.6830.9930.3630.75793,082
4/21/201530.8830.9730.5230.61543,020
4/20/201530.6630.9730.5630.80605,674
4/17/201530.9431.1330.3930.45779,505
4/16/201530.9031.5730.9031.24768,841
4/15/201531.4631.7031.1031.19701,305
4/14/201531.7931.9030.9931.291,006,499
4/13/201531.7332.3831.5631.93786,858
4/10/201531.8532.2231.6731.85625,650
4/9/201532.4332.6031.2731.69823,656
4/8/201531.3632.7031.3632.471,516,159
4/7/201531.6231.9731.0831.08722,897
4/6/201530.8931.9530.6831.62999,116
4/2/201531.0431.3430.7931.27665,335
4/1/201531.5331.6430.7530.991,501,817
3/31/201532.2632.6331.6331.701,081,001
3/30/201532.4432.6232.0632.291,322,031
3/27/201532.0032.5031.4632.061,492,274
3/26/201532.2132.4731.1631.952,447,615
3/25/201536.1536.2432.0332.136,279,983
3/24/201536.0036.7335.5136.663,607,583
3/23/201535.0436.0334.6335.652,897,597
3/20/201534.2434.4433.7734.191,108,476
3/19/201533.6434.3933.5033.75761,172
3/18/201532.9133.5032.5533.31804,453
3/17/201532.8033.0932.6232.79463,201
3/16/201533.0033.3032.7032.75609,961
3/13/201532.7633.0932.4132.76416,800
3/12/201532.0132.8131.9332.78600,259
3/11/201532.1732.4031.7131.81633,748
3/10/201532.5932.7532.1132.19518,991
3/9/201532.7933.0232.5132.80436,875
3/6/201533.4733.5732.5332.61499,816
3/5/201533.7333.9433.2633.51313,791
3/4/201533.6534.0533.4433.72432,544
3/3/201534.0834.2033.4333.861,407,438
3/2/201531.9233.9331.9233.672,024,460
2/27/201532.5432.5431.7031.79729,297
2/26/201532.6532.7732.4332.60367,889
2/25/201532.7632.8532.4832.58595,359
2/24/201532.2133.1032.1932.73764,136
2/23/201532.8833.1531.9032.17629,532
2/20/201532.7532.9632.4732.88462,683
2/19/201532.7733.0532.6332.80547,995
2/18/201531.8232.8931.8232.80811,581
2/17/201531.7231.8331.3731.72436,426
2/13/201531.8431.9730.8431.59745,672
2/12/201530.7132.1030.2731.961,207,137
2/11/201530.5531.1530.4830.64629,989
2/10/201530.3930.9030.1030.491,059,899
2/9/201531.2131.2130.1830.20502,284
2/6/201530.8831.4830.6331.30673,617
2/5/201531.0631.3230.6130.81481,595
2/4/201530.0531.3629.8130.981,201,084
2/3/201530.2030.5029.9230.10906,198
2/2/201530.4130.5729.0729.801,176,693
1/30/201531.1131.1730.2230.27759,071
1/29/201530.8231.2930.5931.29539,700
1/28/201531.1931.1930.5930.67521,526
1/27/201530.5631.0830.5430.93482,912
1/26/201531.3031.3230.7630.93679,961
1/23/201531.1331.5330.9731.20691,733
1/22/201531.1331.2830.8131.10830,730
1/21/201531.2531.2530.6830.94625,155
1/20/201532.0032.1530.9331.37823,527
1/16/201531.3932.0031.2631.91537,464
1/15/201531.8231.9530.7831.45982,448
1/14/201531.6831.9430.2831.791,446,193
1/13/201531.2432.0630.9731.872,009,922
1/12/201530.6631.1730.4730.691,277,890
1/9/201530.8530.9229.7630.501,388,057
1/8/201529.9231.1429.8730.761,877,113
1/7/201529.7031.5929.2029.725,205,513
1/6/201527.2727.6526.6527.091,871,417
1/5/201527.8528.0026.9727.041,642,729
1/2/201527.3827.8227.2627.55594,442
12/31/201427.4027.6527.2127.23486,656
12/30/201427.3127.7127.1027.26442,312
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center