Sonic Corp $21.40

down -0.08


25/7/2014 04:00 PM  |  NASDAQ : SONC  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SONC historical data

Date Open High Low Close Volume
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
6/10/201421.7121.8321.3321.71584,920
6/9/201421.6622.1021.6121.91630,773
6/6/201421.7522.0521.5421.70595,483
6/5/201421.3321.7821.0521.61528,846
6/4/201420.5121.3520.3521.24738,818
6/3/201420.7420.7920.4820.64653,205
6/2/201420.8021.1120.4820.901,159,013
5/30/201420.7420.9020.5520.80743,981
5/29/201421.0021.0020.4820.68434,595
5/28/201421.0221.2420.7820.92397,233
5/27/201420.9421.1320.8621.07459,561
5/23/201420.9420.9820.6620.76380,953
5/22/201420.5020.9420.5020.88559,157
5/21/201420.3520.5420.0820.50346,596
5/20/201420.5320.6019.9420.30606,425
5/19/201420.2720.6220.1120.52625,764
5/16/201420.2620.4220.0320.34645,346
5/15/201420.2320.6919.7020.201,486,762
5/14/201420.6020.7520.1620.381,261,869
5/13/201420.6120.7520.4920.67952,598
5/12/201420.2820.7520.1520.611,001,461
5/9/201420.0120.3319.6420.081,032,091
5/8/201420.2620.8919.7120.091,692,174
5/7/201419.6819.7019.2419.551,123,275
5/6/201419.4919.8619.3619.641,148,664
5/5/201419.3919.8719.1919.57688,342
5/2/201419.0919.8319.0519.48851,018
5/1/201419.0519.2918.6119.081,001,089
4/30/201419.2119.2318.8119.04744,284
4/29/201419.6719.8519.1319.21894,245
4/28/201420.1820.3019.4019.621,272,152
4/25/201420.3120.3220.0020.04587,215
4/24/201420.6220.7019.6720.34793,227
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
4/16/201421.3121.3120.5620.841,040,072
4/15/201420.9120.9520.1820.421,213,054
4/14/201420.6021.2920.1220.881,460,778
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
4/1/201422.7823.1722.7823.121,086,116
3/31/201422.6822.8222.4522.79775,559
3/28/201422.3122.7322.2622.56787,444
3/27/201422.6222.6222.0522.29920,121
3/26/201423.3123.5622.4622.581,351,968
3/25/201422.3023.5122.3023.233,978,375
3/24/201421.4121.5420.5020.921,317,206
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
Trading Center