SONC

Historical Stock Prices

$29.53
*  
0.88
3.07%
Get SONC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SONC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 29 29.54 28.9 29.53 901,883
04/30/2015 29.25 29.44 28.53 28.65 1,079,881
04/29/2015 30.2 30.37 29.12 29.33 1,234,700
04/28/2015 30.2 30.59 29.7 30.37 886,506
04/27/2015 30.98 31.09 30.08 30.255 810,986
04/24/2015 31.13 31.2 30.79 30.83 574,596
04/23/2015 30.63 31.08 30.34 31.04 944,391
04/22/2015 30.68 30.985 30.36 30.75 793,082
04/21/2015 30.88 30.97 30.52 30.61 541,120
04/20/2015 30.66 30.9699 30.56 30.8 605,674
04/17/2015 30.94 31.13 30.39 30.45 779,505
04/16/2015 30.9 31.57 30.9 31.24 767,417
04/15/2015 31.46 31.7 31.1 31.19 701,305
04/14/2015 31.79 31.9 30.99 31.29 1,006,460
04/13/2015 31.73 32.38 31.56 31.93 786,858
04/10/2015 31.85 32.2199 31.665 31.85 625,650
04/09/2015 32.43 32.5999 31.265 31.69 823,656
04/08/2015 31.36 32.7 31.36 32.47 1,516,158
04/07/2015 31.62 31.97 31.08 31.08 722,896
04/06/2015 30.89 31.95 30.68 31.62 997,816
04/02/2015 31.04 31.34 30.79 31.27 665,335
04/01/2015 31.53 31.64 30.75 30.99 1,501,120
03/31/2015 32.26 32.625 31.63 31.7 1,080,151
03/30/2015 32.44 32.62 32.06 32.29 1,321,781
03/27/2015 32 32.5 31.462 32.06 1,492,124
03/26/2015 32.21 32.4702 31.16 31.95 2,444,890
03/25/2015 36.15 36.24 32.03 32.13 6,275,191
03/24/2015 36 36.73 35.51 36.66 3,481,329
03/23/2015 35.04 36.03 34.63 35.65 2,891,464
03/20/2015 34.24 34.44 33.7704 34.19 1,108,171
03/19/2015 33.64 34.39 33.5 33.745 750,709
03/18/2015 32.91 33.5 32.55 33.31 804,453
03/17/2015 32.8 33.09 32.62 32.79 463,201
03/16/2015 33 33.3 32.7 32.75 609,961
03/13/2015 32.76 33.09 32.41 32.76 416,800
03/12/2015 32.01 32.81 31.93 32.78 600,259
03/11/2015 32.17 32.4 31.71 31.81 633,715
03/10/2015 32.59 32.75 32.11 32.19 518,991
03/09/2015 32.79 33.02 32.51 32.8 436,875
03/06/2015 33.47 33.57 32.53 32.61 499,816
03/05/2015 33.73 33.94 33.26 33.51 313,791
03/04/2015 33.65 34.05 33.44 33.72 432,544
03/03/2015 34.08 34.2 33.43 33.86 1,407,338
03/02/2015 31.92 33.93 31.92 33.67 2,024,360
02/27/2015 32.54 32.54 31.7 31.79 729,297
02/26/2015 32.65 32.77 32.43 32.6 367,889
02/25/2015 32.76 32.85 32.48 32.58 595,359
02/24/2015 32.21 33.1 32.185 32.725 764,136
02/23/2015 32.88 33.15 31.9 32.17 629,532
02/20/2015 32.75 32.96 32.47 32.88 462,683
02/19/2015 32.77 33.05 32.63 32.8 547,995
02/18/2015 31.82 32.89 31.82 32.8 811,581
02/17/2015 31.72 31.83 31.37 31.72 436,426
02/13/2015 31.84 31.9699 30.8401 31.59 745,672
02/12/2015 30.71 32.1 30.27 31.96 1,207,087
02/11/2015 30.55 31.15 30.48 30.64 629,989
02/10/2015 30.39 30.9 30.1 30.49 1,053,899
02/09/2015 31.21 31.21 30.18 30.2 502,284
02/06/2015 30.88 31.48 30.63 31.3 673,617
02/05/2015 31.06 31.32 30.61 30.81 481,595
02/04/2015 30.05 31.36 29.81 30.98 1,201,084
02/03/2015 30.2 30.5 29.92 30.1 906,198
02/02/2015 30.41 30.5699 29.07 29.795 1,176,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?