$26.97 +1.50 (%) Sonic Corp - NASDAQ

Dec. 6, 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
12/6/201625.5727.0525.3926.971,323,872
12/5/201625.6026.0125.4525.471,017,870
12/2/201626.0426.6725.3025.491,573,022
12/1/201626.1026.8926.1026.74967,199
11/30/201627.3027.7325.9426.101,294,736
11/29/201627.9928.0027.1527.201,109,264
11/28/201628.1528.3527.8727.90725,106
11/25/201627.8728.1427.7728.12269,607
11/23/201626.9427.8426.9427.79721,799
11/22/201626.7227.0626.4727.04673,958
11/21/201627.2527.3326.5226.60952,468
11/18/201626.7427.2026.4227.16713,253
11/17/201627.0027.0026.3926.65995,761
11/16/201626.6526.9926.6026.98771,389
11/15/201626.6526.8825.4126.86802,008
11/14/201626.0626.7625.9026.641,023,372
11/11/201625.4826.0125.4125.93783,838
11/10/201625.2625.8724.9725.39986,903
11/9/201623.2325.4123.2025.061,275,968
11/8/201623.9524.1523.4823.73625,393
11/7/201623.7524.2223.6223.93513,383
11/4/201623.4723.8523.3423.45450,829
11/3/201623.3923.8022.7623.48929,651
11/2/201622.7423.5322.7423.391,042,845
11/1/201622.9823.1822.7022.73696,970
10/31/201623.2223.2422.6722.911,139,391
10/28/201623.0923.5823.0323.17920,868
10/27/201622.3123.5822.2723.051,710,188
10/26/201621.9022.7021.9022.221,877,543
10/25/201622.0222.9021.1222.0811,352,632
10/24/201626.4926.6826.0526.491,659,557
10/21/201625.5626.1925.4926.01677,883
10/20/201625.9125.9125.1625.33657,552
10/19/201625.5226.0825.4826.01516,056
10/18/201626.0626.1725.5025.52603,869
10/17/201625.7826.1525.6025.74782,375
10/14/201625.8926.0125.7125.84594,124
10/13/201626.0126.0725.6425.85677,826
10/12/201626.0326.4825.8026.18355,196
10/11/201626.3326.4125.9025.98378,694
10/10/201626.0726.4126.0526.31512,146
10/7/201626.2226.3025.9626.02598,213
10/6/201625.8326.3025.7126.22629,777
10/5/201625.6125.9725.5125.85589,663
10/4/201626.1026.1625.5525.56643,843
10/3/201626.2226.4425.9025.94604,697
9/30/201625.4726.2925.4426.181,206,260
9/29/201625.9126.0925.4525.461,771,762
9/28/201625.3826.2525.2025.445,806,237
9/27/201627.4027.6027.3427.44548,983
9/26/201627.3627.6127.1227.39622,447
9/23/201627.1527.5326.8527.41386,472
9/22/201626.6127.3726.5127.22759,836
9/21/201626.1926.4726.1626.37828,657
9/20/201626.1626.2025.5826.061,054,827
9/19/201626.3026.3726.0926.25754,234
9/16/201626.1626.3226.1126.141,193,722
9/15/201626.1726.3526.0026.24800,573
9/14/201625.1726.4325.1726.161,447,846
9/13/201626.1326.2825.8026.26822,973
9/12/201625.7226.3625.7226.331,200,549
9/9/201625.8226.1025.6025.762,624,723
9/8/201626.4226.5326.0326.181,505,448
9/7/201626.7626.7625.9426.561,566,626
9/6/201627.3427.6426.3626.671,690,458
9/2/201628.3628.3627.7527.95925,408
9/1/201628.7928.8728.0028.191,126,386
8/31/201628.4328.8028.3028.69796,231
8/30/201628.4628.8728.3528.40982,790
8/29/201628.1028.5928.0128.57566,378
8/26/201628.6228.7728.0328.13573,230
8/25/201628.7728.9128.4228.68581,298
8/24/201629.4029.7728.7128.74866,754
8/23/201628.8829.4228.7029.28726,979
8/22/201628.9128.9128.5628.62704,140
8/19/201629.1229.2128.7328.93645,260
8/18/201629.2629.3028.8029.26772,663
8/17/201629.3629.7029.0129.25393,385
8/16/201629.3929.8829.2229.31815,464
8/15/201628.8529.6328.8529.46956,469
8/12/201628.7828.9328.3928.88483,280
8/11/201628.5228.9228.3328.83749,296
8/10/201628.2828.5228.0428.34644,963
8/9/201628.3329.0628.1828.361,194,208
8/8/201628.0428.4528.0428.30765,246
8/5/201627.9028.3627.3528.02764,856
8/4/201627.1327.8827.1127.601,165,736
8/3/201626.5627.0126.3826.96791,887
8/2/201627.1327.1326.3226.531,305,380
8/1/201626.8427.4626.6827.27925,593
7/29/201626.6127.0626.5126.91666,317
7/28/201626.5226.8926.1726.61849,259
7/27/201626.9727.1726.5926.59744,075
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center