$27.70 +1.45 (%) Sonic Corp - NASDAQ

Feb. 12, 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
2/12/201626.6027.8826.5027.701,668,351
2/11/201624.9126.3924.9126.251,249,817
2/10/201625.9526.3625.3425.421,054,487
2/9/201625.9126.4425.2025.561,020,062
2/8/201626.8327.1225.2126.121,622,830
2/5/201628.9829.3827.0527.111,546,140
2/4/201628.7229.1528.2629.04753,109
2/3/201629.6429.9128.5628.88612,525
2/2/201629.8130.3029.3529.56781,164
2/1/201629.3730.1629.3729.98971,387
1/29/201629.4229.8729.0329.381,425,819
1/28/201629.4629.7428.9329.37611,464
1/27/201629.8929.9728.9329.23678,638
1/26/201629.1430.1528.9629.91868,408
1/25/201630.3630.3629.1529.23790,222
1/22/201629.7030.2829.6630.24819,245
1/21/201628.8629.6728.8029.40929,712
1/20/201628.8729.2427.3228.761,811,648
1/19/201629.4929.8228.8929.34781,743
1/15/201629.1229.4828.5929.301,233,048
1/14/201629.6830.0328.9129.821,249,132
1/13/201630.6730.6729.2829.58955,998
1/12/201630.3230.8729.9630.671,282,451
1/11/201630.5430.8029.3930.041,310,617
1/8/201630.2430.7629.8930.541,288,600
1/7/201629.0130.3528.6530.002,849,915
1/6/201630.3730.3928.3429.355,829,179
1/5/201631.5031.8730.5231.434,037,468
1/4/201631.6832.2931.0231.462,155,479
12/31/201532.7032.8932.2732.311,152,611
12/30/201532.7533.1832.5632.80737,901
12/29/201532.3132.7932.1132.73812,053
12/28/201532.2132.4131.3532.16790,993
12/24/201531.9632.4631.8032.21369,486
12/23/201531.5631.8831.1731.86516,885
12/22/201531.5931.6931.1431.53748,391
12/21/201531.0031.5530.8031.50506,284
12/18/201530.8231.1430.4830.921,128,458
12/17/201531.5031.5030.5730.82752,594
12/16/201531.2631.4530.8731.25687,921
12/15/201530.5531.2230.2931.101,124,613
12/14/201530.2530.5830.1730.45885,901
12/11/201530.2730.7030.0230.27643,452
12/10/201530.4531.0830.2530.881,426,371
12/9/201529.6630.8229.6530.721,840,450
12/8/201529.0329.9428.8329.81724,487
12/7/201528.7529.4828.4129.24658,340
12/4/201528.6629.4228.4028.721,117,293
12/3/201529.7029.8328.0328.361,544,640
12/2/201528.7229.8828.5029.75850,868
12/1/201529.2329.3528.6928.821,149,530
11/30/201528.9629.1528.7029.06660,000
11/27/201529.0029.1828.6628.95263,013
11/25/201528.5129.3228.1028.94563,630
11/24/201528.2928.5027.8528.48557,332
11/23/201527.7028.6627.5828.56770,726
11/20/201527.2627.7827.2127.65449,045
11/19/201527.5027.6327.1927.29737,079
11/18/201526.9627.4826.7627.44554,564
11/17/201527.6328.0526.9226.96628,217
11/16/201526.9027.9626.7527.51962,434
11/13/201527.3827.5426.7626.98708,263
11/12/201528.0928.3827.5127.53613,079
11/11/201527.9828.7027.7728.37775,882
11/10/201527.8128.3527.4327.87712,839
11/9/201528.7028.7927.2427.831,195,740
11/6/201527.7729.0727.4428.562,272,118
11/5/201528.7028.7927.7228.05805,378
11/4/201529.1429.2028.5828.64804,152
11/3/201529.2129.5628.9228.97760,259
11/2/201528.4229.6828.4229.271,314,302
10/30/201529.2029.8628.5128.541,190,625
10/29/201529.6329.8729.0929.13822,892
10/28/201529.0029.9928.9529.931,149,878
10/27/201529.0629.5328.6028.80860,597
10/26/201527.5529.5627.4029.331,906,477
10/23/201527.9328.1827.5027.74841,508
10/22/201528.1628.1626.5627.701,802,426
10/21/201528.7428.8527.5127.872,411,943
10/20/201528.4629.6528.1328.694,766,216
10/19/201526.2526.8026.0726.621,604,219
10/16/201526.1526.4025.9926.101,297,357
10/15/201525.0726.0125.0225.991,090,406
10/14/201525.3225.6024.7225.03855,657
10/13/201525.1425.7125.1425.27719,060
10/12/201525.3525.6025.0625.23639,631
10/9/201524.7625.5224.5825.39964,006
10/8/201524.3425.0324.3124.75932,815
10/7/201524.1124.5823.6324.531,104,832
10/6/201524.4824.7024.1924.21608,102
10/5/201524.1924.6924.1524.551,002,899
10/2/201523.2124.5022.8724.431,669,437
10/1/201523.1524.0323.0223.331,492,756
9/30/201523.1423.2422.7222.951,742,983
9/29/201523.7223.8622.7722.891,423,754
9/28/201524.4524.6523.3423.49898,450
9/25/201524.8125.0524.4524.53992,608
9/24/201524.5524.8224.1024.56983,377
9/23/201524.6824.9924.6524.86751,009
9/22/201524.4924.8624.4624.721,141,204
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center