$25.21 +0.32 (%) Sonic Corp - NASDAQ

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SONC historical data

Date Open High Low Close Volume
10/30/201425.1725.4724.8224.89821,440
10/29/201425.0425.3024.9225.19825,768
10/28/201424.7325.0924.6125.07659,497
10/27/201424.7124.9024.4724.66652,473
10/24/201424.2425.0724.2124.91765,020
10/23/201424.6824.7524.1324.301,347,024
10/22/201424.5124.8924.0224.521,705,920
10/21/201423.4724.1923.3323.571,451,487
10/20/201423.4524.0023.2523.72722,213
10/17/201423.7623.9623.1623.56788,820
10/16/201422.5023.4922.1023.46717,169
10/15/201423.0023.0922.3422.86864,870
10/14/201422.9223.5422.9223.24948,160
10/13/201423.1223.5822.7822.781,357,303
10/10/201422.7123.3622.6323.07831,125
10/9/201422.8023.0822.6422.84764,309
10/8/201422.3622.8922.3022.79652,381
10/7/201422.9923.2422.4722.47649,979
10/6/201423.0023.4922.9523.131,068,280
10/3/201422.6523.1022.5522.86890,248
10/2/201422.1322.5422.0122.44650,845
10/1/201422.3122.4122.1022.16901,496
9/30/201422.6922.7022.3622.36597,580
9/29/201422.1722.6322.0922.57727,984
9/26/201421.4122.4921.3022.301,157,428
9/25/201421.5821.7821.2521.41566,577
9/24/201421.4421.7021.2721.65646,253
9/23/201421.6121.6721.3921.45727,264
9/22/201421.7721.8021.4321.75690,303
9/19/201422.0922.1421.4521.85647,616
9/18/201421.6522.1121.5122.06501,877
9/17/201421.6621.8121.2821.611,109,966
9/16/201421.6021.6421.4521.55669,319
9/15/201421.7821.7821.4521.67366,572
9/12/201422.0922.1521.8321.87448,593
9/11/201422.0122.5021.8622.03649,710
9/10/201422.0022.2721.8522.17641,112
9/9/201421.7622.0521.6221.96799,630
9/8/201421.5521.8721.3721.87702,266
9/5/201421.5421.7421.4521.63364,652
9/4/201421.6522.0421.4221.59388,314
9/3/201421.8022.0021.4321.61524,423
9/2/201421.1121.5321.1021.38751,320
8/29/201421.2521.4221.0421.11294,585
8/28/201420.7121.4020.4721.20596,421
8/27/201420.8921.1020.6220.76549,669
8/26/201421.4121.5720.8720.90983,566
8/25/201421.4821.6221.3621.40574,003
8/22/201421.2221.4221.1821.32536,225
8/21/201421.4721.6221.2121.24434,524
8/20/201421.8721.8921.4121.48604,398
8/19/201422.0622.1821.8921.98272,992
8/18/201421.7622.1421.6322.09415,001
8/15/201421.7521.9821.4221.58631,942
8/14/201421.9822.1921.3421.55635,286
8/13/201421.8722.3721.8722.05432,129
8/12/201422.0922.2421.6821.82637,053
8/11/201422.2322.5422.1322.21583,927
8/8/201421.3022.3721.1922.111,077,363
8/7/201420.6121.1620.5921.06556,862
8/6/201420.7520.8220.2520.43681,815
8/5/201420.9321.2520.7520.91341,841
8/4/201420.7521.0920.3421.07490,052
8/1/201420.7120.9420.5220.70354,269
7/31/201420.8721.0920.5720.65533,352
7/30/201421.4521.5220.9421.13369,373
7/29/201421.2921.5021.2221.31488,909
7/28/201421.3821.6521.1421.17413,000
7/25/201421.3221.5121.2321.40374,756
7/24/201421.5121.7821.4021.48295,609
7/23/201421.5721.7121.3921.51402,445
7/22/201421.1821.7621.1521.57845,696
7/21/201421.1721.1720.8821.13689,252
7/18/201420.8221.5420.8221.28589,647
7/17/201420.9821.1620.7920.81765,977
7/16/201421.5921.8521.1621.17423,209
7/15/201421.9322.0021.4321.49735,960
7/14/201422.1022.3121.8521.97678,977
7/11/201422.1022.2821.9622.00320,269
7/10/201421.9122.1921.6822.15606,851
7/9/201422.4222.5122.2822.33631,509
7/8/201422.4223.0322.2722.331,245,360
7/7/201422.4022.5622.2722.48615,563
7/3/201422.2322.6022.2322.55300,089
7/2/201422.4022.4522.0822.19383,911
7/1/201422.1422.4422.0922.40880,607
6/30/201422.1622.2021.8122.08967,251
6/27/201422.4722.5322.0322.161,467,356
6/26/201423.7423.7422.3222.65759,088
6/25/201422.7223.0022.5622.77742,449
6/24/201423.0023.1922.5222.752,376,749
6/23/201422.5322.8522.2822.651,932,860
6/20/201422.4422.6822.0822.402,361,864
6/19/201422.4222.4622.0122.41791,139
6/18/201421.9822.5021.8022.37707,642
6/17/201421.8022.1221.6921.89583,939
6/16/201421.8622.0121.5921.86479,990
6/13/201422.0622.3521.1621.94595,117
6/12/201422.1422.3321.8421.96823,118
6/11/201421.4822.2821.4122.13985,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center