$34.37 -0.89 (%) Sonic Corp - NASDAQ

Apr. 29, 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
4/28/201635.2535.6535.0335.26519,699
4/27/201635.3535.5535.0235.43590,150
4/26/201634.8535.7234.8435.32511,277
4/25/201634.5635.4234.5634.80685,000
4/22/201634.5334.8134.5034.66459,605
4/21/201634.7834.8934.4234.54413,420
4/20/201634.9035.0534.4034.66616,052
4/19/201634.9935.2034.4834.97540,817
4/18/201634.9235.2134.7235.00442,070
4/15/201634.6835.2434.6135.12476,018
4/14/201634.9535.1634.1934.681,179,076
4/13/201635.3035.5734.8734.99919,372
4/12/201635.3535.7634.8035.171,044,699
4/11/201635.7736.2935.3635.37785,297
4/8/201635.8336.2135.3535.63706,951
4/7/201635.7435.9235.3035.54778,371
4/6/201635.5736.3435.5135.94983,949
4/5/201635.2035.5635.0935.34865,555
4/4/201633.9435.8533.9435.421,174,255
4/1/201634.9335.7534.8735.331,570,184
3/31/201634.7035.2934.6635.161,853,637
3/30/201634.3834.9933.4534.584,934,181
3/29/201632.7032.7031.8032.562,469,341
3/28/201631.6832.6931.6432.621,487,257
3/24/201631.2831.7530.9931.62544,417
3/23/201631.6131.8931.3731.39597,203
3/22/201631.8032.2231.5731.82682,648
3/21/201631.9432.8331.6831.97612,020
3/18/201631.9532.9431.3531.981,497,026
3/17/201631.6632.3731.5031.80778,457
3/16/201630.8031.9130.3131.911,089,996
3/15/201631.9431.9830.6030.711,255,517
3/14/201631.3732.6331.3732.091,356,927
3/11/201630.8531.6730.3831.42837,277
3/10/201631.0131.2830.5030.89693,903
3/9/201630.9631.2830.6630.87511,387
3/8/201630.5331.7230.0930.701,123,577
3/7/201630.3030.9130.0030.72864,724
3/4/201630.0430.3329.7830.30603,088
3/3/201629.3430.1329.1530.06712,468
3/2/201630.2030.2529.1529.52692,772
3/1/201629.7030.7729.1330.311,655,016
2/29/201627.7329.7127.5029.372,322,907
2/26/201627.9528.0527.2027.571,849,447
2/25/201628.2928.4027.6027.841,054,278
2/24/201628.2028.5127.4628.16744,790
2/23/201628.4629.0028.3428.39894,999
2/22/201628.3428.8728.1528.55782,770
2/19/201628.1128.5527.2528.19851,908
2/18/201627.4028.7627.1628.142,175,383
2/17/201628.6229.4027.5129.241,151,281
2/16/201627.9728.6827.9428.49959,234
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center