SONC

Sonic Corp. Historical Stock Prices

$21.64
*  
0.51
2.41%
Get SONC Alerts
*Delayed - data as of Jul. 22, 2014 13:42 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
13:42  21.18  21.76  21.15  21.64 640,964
07/21/2014 21.17 21.17 20.88 21.13 689,252
07/18/2014 20.82 21.5383 20.82 21.28 589,647
07/17/2014 20.98 21.1599 20.79 20.81 765,977
07/16/2014 21.59 21.85 21.155 21.17 423,209
07/15/2014 21.93 22 21.43 21.485 735,960
07/14/2014 22.1 22.31 21.85 21.97 678,977
07/11/2014 22.1 22.28 21.96 22 320,269
07/10/2014 21.91 22.19 21.68 22.15 606,851
07/09/2014 22.42 22.51 22.28 22.33 631,509
07/08/2014 22.42 23.03 22.27 22.33 1,245,360
07/07/2014 22.4 22.56 22.27 22.48 615,563
07/03/2014 22.23 22.6 22.23 22.55 300,089
07/02/2014 22.4 22.4499 22.08 22.19 383,711
07/01/2014 22.14 22.44 22.09 22.4 880,607
06/30/2014 22.16 22.2 21.81 22.08 956,846
06/27/2014 22.47 22.53 22.03 22.16 1,430,325
06/26/2014 23.74 23.74 22.32 22.65 757,188
06/25/2014 22.72 23 22.56 22.77 742,449
06/24/2014 23 23.19 22.52 22.75 2,376,349
06/23/2014 22.53 22.845 22.28 22.65 1,925,139
06/20/2014 22.44 22.68 22.08 22.4 2,361,864
06/19/2014 22.42 22.455 22.01 22.41 791,139
06/18/2014 21.98 22.5 21.8 22.37 707,642
06/17/2014 21.8 22.12 21.69 21.89 583,939
06/16/2014 21.86 22.01 21.59 21.86 479,990
06/13/2014 22.06 22.35 21.16 21.94 595,117
06/12/2014 22.14 22.33 21.84 21.96 823,118
06/11/2014 21.48 22.28 21.41 22.13 985,167
06/10/2014 21.71 21.83 21.33 21.71 584,920
06/09/2014 21.66 22.102 21.61 21.91 630,773
06/06/2014 21.75 22.05 21.54 21.7 595,483
06/05/2014 21.33 21.78 21.05 21.61 528,846
06/04/2014 20.51 21.35 20.35 21.24 738,818
06/03/2014 20.74 20.79 20.48 20.64 653,205
06/02/2014 20.8 21.105 20.48 20.9 1,159,013
05/30/2014 20.74 20.9 20.55 20.8 743,981
05/29/2014 21 21 20.48 20.68 434,595
05/28/2014 21.02 21.24 20.78 20.92 397,233
05/27/2014 20.94 21.1301 20.86 21.07 459,561
05/23/2014 20.94 20.98 20.66 20.76 380,953
05/22/2014 20.5 20.94 20.5 20.88 555,278
05/21/2014 20.35 20.54 20.0804 20.5 346,596
05/20/2014 20.53 20.6009 19.94 20.3 606,425
05/19/2014 20.27 20.62 20.11 20.515 625,764
05/16/2014 20.26 20.42 20.03 20.34 645,346
05/15/2014 20.23 20.69 19.7 20.2 1,485,589
05/14/2014 20.6 20.745 20.16 20.38 1,261,869
05/13/2014 20.61 20.75 20.485 20.67 952,598
05/12/2014 20.28 20.75 20.15 20.61 1,001,461
05/09/2014 20.01 20.33 19.64 20.08 1,032,091
05/08/2014 20.26 20.89 19.71 20.09 1,692,174
05/07/2014 19.68 19.7 19.24 19.55 1,123,275
05/06/2014 19.49 19.86 19.36 19.64 1,148,135
05/05/2014 19.39 19.87 19.19 19.57 688,342
05/02/2014 19.09 19.83 19.05 19.48 851,018
05/01/2014 19.05 19.29 18.61 19.08 1,001,089
04/30/2014 19.21 19.225 18.81 19.04 743,764
04/29/2014 19.67 19.85 19.13 19.21 892,676
04/28/2014 20.18 20.3 19.4 19.62 1,272,152
04/25/2014 20.31 20.32 20 20.04 587,215
04/24/2014 20.62 20.698 19.67 20.34 793,227
04/23/2014 21.04 21.29 20.4 20.43 869,782
04/22/2014 20.7 21.12 20.66 21.05 615,194
04/21/2014 20.58 20.91 20.26 20.73 603,107
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?