$30.27 -1.02 (%) Sonic Corp - NASDAQ

Jan. 30, 2015 | 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
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
12/29/201426.8227.6626.6627.45773,881
12/26/201426.8927.1226.7026.88403,307
12/24/201427.1827.2926.7526.82306,831
12/23/201426.8327.1926.6527.08414,115
12/22/201426.1326.9025.9126.77888,173
12/19/201426.6626.8725.9526.051,181,217
12/18/201426.7226.9926.2126.611,011,719
12/17/201426.4326.4826.0026.30949,448
12/16/201427.1827.1926.1726.44547,834
12/15/201427.2927.4526.7027.18718,377
12/12/201426.6827.4426.3127.21566,388
12/11/201426.4227.5126.1626.88806,148
12/10/201427.0227.1726.3026.35612,799
12/9/201426.8327.3126.3927.09526,550
12/8/201427.6127.7926.8527.21587,436
12/5/201427.2427.8027.0427.72685,079
12/4/201427.4027.4026.8127.23603,889
12/3/201427.8227.9727.1227.21497,521
12/2/201427.3827.9727.2927.641,442,034
12/1/201427.2627.5727.0127.39959,007
11/28/201426.9827.8826.9527.19394,871
11/26/201426.4626.8226.3526.721,276,789
11/25/201426.3326.9926.2926.48708,598
11/24/201425.3626.4925.2126.381,020,246
11/21/201425.6325.6625.2525.30638,586
11/20/201425.1525.6725.0425.38622,901
11/19/201425.0925.2724.9125.17482,224
11/18/201424.8625.3724.8525.17657,987
11/17/201425.0725.3324.8024.80478,824
11/14/201425.4325.6825.0825.09507,124
11/13/201425.1825.5324.9825.42735,771
11/12/201425.0725.3524.9625.14524,208
11/11/201425.1825.3224.8725.07447,143
11/10/201425.0025.3824.8825.19475,598
11/7/201424.9525.2324.7224.98607,805
11/6/201425.1325.3724.9525.13881,896
11/5/201425.6725.9425.0125.19976,790
11/4/201425.1225.9224.9525.55896,048
11/3/201424.6125.2224.5225.17806,201
10/31/201425.1525.3924.8325.21903,277
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center