$25.46 0.00 (%) Sonic Corp - NASDAQ

Sep. 29, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center