Quantcast
SONC

Sonic Corp. Common Stock Historical Stock Prices

$34.28
*  
0.12
0.35%
Get SONC Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading SONC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SONC After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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.
16:00 34.25 34.67 34 34.28 581,161
08/15/2018 33.97 34.38 33.73 34.16 457,992
08/14/2018 33.88 34.195 33.37 34.13 626,951
08/13/2018 34.25 34.61 33.61 33.8 435,661
08/10/2018 34.08 34.75 33.42 34.21 501,439
08/09/2018 34.14 34.97 34.14 34.19 574,624
08/08/2018 33.38 34.13 33.38 34 532,481
08/07/2018 34.21 34.495 33.31 33.43 765,918
08/06/2018 34.19 34.7904 33.97 34.21 621,183
08/03/2018 35.8 36.23 34.24 34.28 661,371
08/02/2018 34.95 35.86 34.81 35.81 326,655
08/01/2018 35.03 35.155 34.6 35.12 323,432
07/31/2018 35 35.65 34.41 35.15 313,119
07/30/2018 35.29 35.54 34.94 34.98 382,841
07/27/2018 36.06 36.42 35.11 35.21 397,847
07/26/2018 35.66 36.37 35.56 36.06 503,427
07/25/2018 34.41 36.1 33.5 35.72 382,957
07/24/2018 37.07 37.44 35.77 35.98 407,841
07/23/2018 36.61 37.2 36.5505 36.87 424,879
07/20/2018 36.46 37 36.3175 36.78 266,362
07/19/2018 36.07 36.52 36.07 36.47 246,827
07/18/2018 36.39 36.842 36.07 36.21 645,890
07/17/2018 35.75 36.66 35.515 36.37 690,790
07/16/2018 35.36 35.89 34.9 35.68 544,792
07/13/2018 34.94 35.68 34.85 35.35 604,900
07/12/2018 35.31 35.41 34.98 35.04 477,600
07/11/2018 34.81 35.25 34.78 34.98 431,880
07/10/2018 35.68 36.035 34.68 34.96 675,620
07/09/2018 36.08 36.42 35.68 35.78 822,855
07/06/2018 35.98 36.49 35.59 36.07 715,043
07/05/2018 35.05 35.91 34.91 35.9 661,609
07/03/2018 34.65 35.09 34.65 34.93 334,827
07/02/2018 34.11 34.82 34.0976 34.64 759,472
06/29/2018 34.86 35.38 34.4 34.42 753,040
06/28/2018 33.91 34.94 33.35 34.91 825,718
06/27/2018 32.3 34.3 31.19 34.02 4,001,555
06/26/2018 35.21 35.82 34.45 35.63 2,350,255
06/25/2018 35.88 36 34.83 35.01 1,347,867
06/22/2018 35.42 36.15 35.26 35.63 1,159,476
06/21/2018 35.33 35.98 35.23 35.32 741,716
06/20/2018 34.96 35.3 34.32 35.24 869,982
06/19/2018 34.32 34.99 34.22 34.97 575,018
06/18/2018 33.7 34.69 33.45 34.44 1,065,476
06/15/2018 33.33 34.19 33.08 33.78 1,136,308
06/14/2018 33.63 33.82 33.095 33.46 792,982
06/13/2018 32.58 33.74 32.58 33.63 1,214,423
06/12/2018 32.91 33.07 32.35 32.61 1,286,492
06/11/2018 32.28 33.18 31.9 32.84 1,218,323
06/08/2018 31 32.45 30.855 31.89 1,495,918
06/07/2018 27.5 31 27.5 30.98 3,549,663
06/06/2018 26.15 26.68 25.83 26.61 683,673
06/05/2018 25.32 26.08 25.15 25.99 933,749
06/04/2018 24.41 25.38 24.29 25.35 1,234,708
06/01/2018 24.4 24.6 24.33 24.42 640,401
05/31/2018 24.6 24.66 24.1 24.28 471,268
05/30/2018 24.24 24.95 24.24 24.57 441,241
05/29/2018 24.45 24.61 24.29 24.41 430,619
05/25/2018 25.51 25.51 24.3437 24.5 508,118
05/24/2018 24.41 24.61 24.32 24.46 486,123
05/23/2018 24.35 24.47 24.2 24.4 509,163
05/22/2018 24.42 24.64 24.35 24.61 482,993
05/21/2018 24.44 24.75 24.35 24.41 651,597
05/18/2018 25.01 25.01 24.17 24.31 1,263,121
05/17/2018 25.1 25.18 24.71 24.94 691,630
05/16/2018 24.88 25.28 24.88 25.16 571,154
05/15/2018 24.82 25.04 24.715 24.8 589,779
*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?

Smart Portfolio