SONC

Sonic Corp. Historical Stock Prices

$26.05
*  
0.56
2.1%
Get SONC Alerts
*Delayed - data as of Dec. 19, 2014 12:42 ET  -  Find a broker to begin trading SONC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SONC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:42  26.66  26.87  25.95  26.05 359,696
12/18/2014 26.72 26.99 26.21 26.61 1,010,007
12/17/2014 26.43 26.48 26.001 26.3 949,448
12/16/2014 27.18 27.19 26.17 26.44 547,834
12/15/2014 27.29 27.45 26.7 27.18 718,377
12/12/2014 26.68 27.44 26.31 27.21 566,388
12/11/2014 26.42 27.51 26.16 26.875 806,148
12/10/2014 27.02 27.17 26.3 26.35 612,799
12/09/2014 26.83 27.31 26.39 27.09 526,550
12/08/2014 27.61 27.79 26.8501 27.21 587,436
12/05/2014 27.24 27.8 27.04 27.72 685,079
12/04/2014 27.4 27.4 26.81 27.23 603,889
12/03/2014 27.82 27.97 27.12 27.21 497,521
12/02/2014 27.38 27.97 27.29 27.64 1,442,034
12/01/2014 27.26 27.57 27.01 27.39 958,807
11/28/2014 26.98 27.875 26.95 27.19 394,871
11/26/2014 26.46 26.8199 26.35 26.72 1,276,789
11/25/2014 26.33 26.99 26.29 26.48 708,598
11/24/2014 25.36 26.49 25.21 26.38 1,020,246
11/21/2014 25.63 25.66 25.25 25.3 638,586
11/20/2014 25.15 25.67 25.0402 25.38 622,863
11/19/2014 25.09 25.27 24.91 25.17 482,224
11/18/2014 24.86 25.37 24.85 25.17 657,987
11/17/2014 25.07 25.33 24.8 24.8 478,824
11/14/2014 25.43 25.6799 25.08 25.09 507,124
11/13/2014 25.18 25.53 24.98 25.42 735,771
11/12/2014 25.07 25.35 24.96 25.14 524,208
11/11/2014 25.18 25.32 24.865 25.07 447,014
11/10/2014 25 25.38 24.88 25.19 475,598
11/07/2014 24.95 25.23 24.7175 24.98 607,805
11/06/2014 25.13 25.37 24.95 25.13 881,896
11/05/2014 25.67 25.94 25.01 25.19 976,790
11/04/2014 25.12 25.92 24.95 25.55 896,048
11/03/2014 24.61 25.215 24.52 25.17 806,201
10/31/2014 25.15 25.39 24.83 25.21 903,277
10/30/2014 25.17 25.4699 24.82 24.89 821,440
10/29/2014 25.04 25.3 24.92 25.19 825,768
10/28/2014 24.73 25.09 24.61 25.07 659,497
10/27/2014 24.71 24.9 24.465 24.66 652,473
10/24/2014 24.24 25.0699 24.21 24.91 765,005
10/23/2014 24.68 24.75 24.13 24.3 1,347,024
10/22/2014 24.51 24.89 24.02 24.52 1,705,305
10/21/2014 23.47 24.19 23.33 23.57 1,451,487
10/20/2014 23.45 24 23.25 23.72 722,213
10/17/2014 23.76 23.96 23.16 23.56 788,820
10/16/2014 22.5 23.49 22.1 23.46 717,025
10/15/2014 23 23.09 22.34 22.86 864,870
10/14/2014 22.92 23.54 22.92 23.24 946,460
10/13/2014 23.12 23.575 22.78 22.78 1,357,303
10/10/2014 22.71 23.36 22.63 23.07 831,125
10/09/2014 22.8 23.08 22.64 22.84 764,309
10/08/2014 22.36 22.89 22.299 22.79 652,381
10/07/2014 22.99 23.24 22.47 22.47 649,979
10/06/2014 23 23.49 22.95 23.13 1,068,280
10/03/2014 22.65 23.1 22.55 22.86 890,248
10/02/2014 22.13 22.54 22.01 22.44 650,845
10/01/2014 22.31 22.41 22.1 22.16 901,496
09/30/2014 22.69 22.7 22.36 22.36 597,580
09/29/2014 22.17 22.63 22.09 22.57 727,934
09/26/2014 21.41 22.49 21.3 22.3 1,157,428
09/25/2014 21.58 21.7799 21.25 21.41 566,577
09/24/2014 21.44 21.7 21.27 21.65 646,253
09/23/2014 21.61 21.67 21.39 21.45 727,264
09/22/2014 21.77 21.8 21.43 21.75 690,303
09/19/2014 22.09 22.14 21.45 21.85 647,616
09/18/2014 21.65 22.11 21.51 22.06 501,877
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?