$29.91 +0.19 (%) Sonic Corp - NASDAQ

Aug. 3, 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
8/3/201529.7529.9329.4029.91735,063
7/31/201529.2429.9329.2429.72797,083
7/30/201528.8029.3728.7329.20594,875
7/29/201528.1129.3627.9729.131,208,317
7/28/201527.6228.0427.2028.00602,534
7/27/201528.2828.2827.4527.58776,590
7/24/201529.2729.4328.3828.44600,534
7/23/201529.8029.8429.1629.221,006,667
7/22/201528.9429.7528.8129.73915,573
7/21/201528.8629.1028.6729.04669,755
7/20/201528.7029.0628.6128.92465,334
7/17/201529.1629.2228.6528.65804,507
7/16/201528.8029.2228.6229.19597,164
7/15/201529.4429.5028.6728.69684,159
7/14/201529.5029.6729.1429.39657,897
7/13/201529.2029.6529.0229.52912,969
7/10/201528.6328.9328.5128.88599,947
7/9/201528.7528.9728.3328.33803,566
7/8/201528.5028.8028.2828.43964,232
7/7/201527.9528.7827.9528.721,556,977
7/6/201527.5028.1427.3427.951,470,837
7/2/201528.4428.5027.6627.791,561,234
7/1/201528.8429.1628.2628.371,982,902
6/30/201528.9729.3028.7728.801,665,454
6/29/201529.2429.5128.7328.761,699,436
6/26/201530.1030.2529.6829.722,347,822
6/25/201530.5430.6529.8730.081,888,233
6/24/201530.4931.0530.3930.402,132,683
6/23/201531.8532.0030.0030.719,311,632
6/22/201533.9034.2333.0434.222,672,490
6/19/201532.7733.6132.6133.362,154,399
6/18/201531.9432.9031.8732.571,099,855
6/17/201531.9031.9931.4431.87633,659
6/16/201531.4131.9331.3131.59817,914
6/15/201531.4331.9730.8931.53926,254
6/12/201531.2132.0531.1731.53937,236
6/11/201531.0931.4931.0331.21554,695
6/10/201530.6331.2830.5931.111,005,977
6/9/201530.5330.7930.1330.61891,151
6/8/201530.3131.0030.3130.59936,781
6/5/201529.9730.4329.6230.38653,181
6/4/201530.0530.2129.8929.94525,441
6/3/201529.7630.4029.6730.081,000,005
6/2/201529.8930.0829.5929.621,439,776
6/1/201529.9030.1829.7429.931,069,067
5/29/201530.4430.5830.0730.14630,654
5/28/201530.7430.8230.3130.43431,662
5/27/201530.6831.0030.5230.77458,630
5/26/201530.7830.8030.0030.70717,725
5/22/201531.0731.1930.6830.72423,948
5/21/201531.1131.3130.9131.02393,278
5/20/201531.0231.4130.6231.23716,890
5/19/201530.2231.1630.2230.99838,387
5/18/201529.9030.3729.7330.25756,611
5/15/201530.1830.2129.8330.06516,625
5/14/201530.2430.3629.6230.14550,577
5/13/201530.1730.3330.0130.09374,255
5/12/201530.2330.3629.7130.23374,547
5/11/201530.7030.7530.3330.47453,547
5/8/201530.7830.9330.4630.48868,396
5/7/201529.5730.2829.5430.19791,885
5/6/201529.2129.6728.9329.65828,750
5/5/201529.6229.8029.1329.21531,950
5/4/201529.4930.0729.4929.61771,753
5/1/201529.0029.5428.9029.53901,883
4/30/201529.2529.4428.5328.651,080,051
4/29/201530.2030.3729.1229.331,234,700
4/28/201530.2030.5929.7030.37886,506
4/27/201530.9831.0930.0830.26811,086
4/24/201531.1331.2030.7930.83574,596
4/23/201530.6331.0830.3431.04944,911
4/22/201530.6830.9930.3630.75793,082
4/21/201530.8830.9730.5230.61543,020
4/20/201530.6630.9730.5630.80605,674
4/17/201530.9431.1330.3930.45779,505
4/16/201530.9031.5730.9031.24768,841
4/15/201531.4631.7031.1031.19701,305
4/14/201531.7931.9030.9931.291,006,499
4/13/201531.7332.3831.5631.93786,858
4/10/201531.8532.2231.6731.85625,650
4/9/201532.4332.6031.2731.69823,656
4/8/201531.3632.7031.3632.471,516,159
4/7/201531.6231.9731.0831.08722,897
4/6/201530.8931.9530.6831.62999,116
4/2/201531.0431.3430.7931.27665,335
4/1/201531.5331.6430.7530.991,501,817
3/31/201532.2632.6331.6331.701,081,001
3/30/201532.4432.6232.0632.291,322,031
3/27/201532.0032.5031.4632.061,492,274
3/26/201532.2132.4731.1631.952,447,615
3/25/201536.1536.2432.0332.136,279,983
3/24/201536.0036.7335.5136.663,607,583
3/23/201535.0436.0334.6335.652,897,597
3/20/201534.2434.4433.7734.191,108,476
3/19/201533.6434.3933.5033.75761,172
3/18/201532.9133.5032.5533.31804,453
3/17/201532.8033.0932.6232.79463,201
3/16/201533.0033.3032.7032.75609,961
3/13/201532.7633.0932.4132.76416,800
3/12/201532.0132.8131.9332.78600,259
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!