$26.90 0.00 (%) Sonic Corp - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SONC historical data

Date Open High Low Close Volume
7/26/201627.4527.6026.5826.901,267,564
7/25/201627.4227.9827.3727.881,075,684
7/22/201627.2427.6127.1527.421,254,088
7/21/201627.4527.5327.0027.19979,927
7/20/201627.2027.9326.8827.451,131,561
7/19/201627.4127.6026.9027.021,907,680
7/18/201627.6627.8827.3527.551,043,763
7/15/201628.3528.3527.5427.691,349,923
7/14/201628.7428.7428.2028.25600,307
7/13/201628.8928.8928.3328.37644,104
7/12/201628.7529.0028.3628.731,124,035
7/11/201628.3828.6327.9628.56991,908
7/8/201627.5528.5527.5528.181,336,468
7/7/201627.1127.5127.0727.23544,067
7/6/201626.7127.5326.6927.15724,261
7/5/201627.0327.0426.5226.83861,541
7/1/201626.9927.3826.8527.25673,959
6/30/201627.4827.4826.5227.051,126,366
6/29/201626.9827.3326.8626.88949,074
6/28/201627.6627.9926.4226.741,498,622
6/27/201627.0128.3127.0127.222,191,255
6/24/201626.9128.4926.4627.565,375,181
6/23/201629.8230.4529.6330.352,070,468
6/22/201629.2529.5228.5929.501,153,304
6/21/201629.4229.5028.8829.121,000,086
6/20/201630.5230.9129.3629.391,179,137
6/17/201630.1830.7829.7730.272,239,956
6/16/201629.5330.1729.4930.091,194,849
6/15/201629.1530.4229.1529.591,300,135
6/14/201628.1529.7727.5029.263,216,106
6/13/201628.8929.2828.1128.161,591,251
6/10/201629.4029.6828.7829.071,190,822
6/9/201629.6529.8729.4529.64813,454
6/8/201629.6329.8929.3629.661,084,021
6/7/201629.8630.2429.2729.61909,728
6/6/201630.0430.2729.6529.98533,344
6/3/201630.4330.4929.6630.13959,104
6/2/201629.6230.5229.6230.38717,497
6/1/201629.8330.3229.6329.751,734,999
5/31/201630.3730.7529.6129.791,116,062
5/27/201629.8731.2029.7430.52867,753
5/26/201629.8029.9929.6229.73899,944
5/25/201629.6130.1029.4729.84802,424
5/24/201629.3729.9629.3629.58626,985
5/23/201629.3729.6629.0229.231,022,942
5/20/201630.1130.1128.8029.482,026,638
5/19/201629.6530.3429.6430.021,167,873
5/18/201629.9031.2129.4729.724,277,252
5/17/201632.4333.0132.3032.53691,320
5/16/201632.2532.9531.8332.73569,429
5/13/201632.3832.7832.0632.27648,388
5/12/201632.1733.0232.0832.45837,248
5/11/201633.2133.2731.7731.851,094,855
5/10/201634.0634.0633.2433.291,131,189
5/9/201633.5934.2633.5733.76604,317
5/6/201633.7733.7732.2233.591,859,279
5/5/201634.6235.1034.3334.44601,228
5/4/201634.3834.6834.1434.49487,782
5/3/201634.5735.0034.4834.67396,047
5/2/201634.6034.8034.2634.77753,226
4/29/201635.2635.3934.0434.37848,052
4/28/201635.2535.6535.0335.26519,699
4/27/201635.3535.5535.0235.43590,150
4/26/201634.8535.7234.8435.32511,277
4/25/201634.5635.4234.5634.80685,000
4/22/201634.5334.8134.5034.66459,605
4/21/201634.7834.8934.4234.54413,420
4/20/201634.9035.0534.4034.66616,052
4/19/201634.9935.2034.4834.97540,817
4/18/201634.9235.2134.7235.00442,070
4/15/201634.6835.2434.6135.12476,018
4/14/201634.9535.1634.1934.681,179,076
4/13/201635.3035.5734.8734.99919,372
4/12/201635.3535.7634.8035.171,044,699
4/11/201635.7736.2935.3635.37785,297
4/8/201635.8336.2135.3535.63706,951
4/7/201635.7435.9235.3035.54778,371
4/6/201635.5736.3435.5135.94983,949
4/5/201635.2035.5635.0935.34865,555
4/4/201633.9435.8533.9435.421,174,255
4/1/201634.9335.7534.8735.331,570,184
3/31/201634.7035.2934.6635.161,853,637
3/30/201634.3834.9933.4534.584,934,181
3/29/201632.7032.7031.8032.562,469,341
3/28/201631.6832.6931.6432.621,487,257
3/24/201631.2831.7530.9931.62544,417
3/23/201631.6131.8931.3731.39597,203
3/22/201631.8032.2231.5731.82682,648
3/21/201631.9432.8331.6831.97612,020
3/18/201631.9532.9431.3531.981,497,026
3/17/201631.6632.3731.5031.80778,457
3/16/201630.8031.9130.3131.911,089,996
3/15/201631.9431.9830.6030.711,255,517
3/14/201631.3732.6331.3732.091,356,927
3/11/201630.8531.6730.3831.42837,277
3/10/201631.0131.2830.5030.89693,903
3/9/201630.9631.2830.6630.87511,387
3/8/201630.5331.7230.0930.701,123,577
3/7/201630.3030.9130.0030.72864,724
3/4/201630.0430.3329.7830.30603,088
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center