SONC - Sonic Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201725.0325.8525.0225.3125.31731,800
Oct 20, 201725.6125.8325.0525.1225.12881,500
Oct 19, 201725.3425.7925.2225.5925.59695,000
Oct 18, 201726.3426.3425.0125.6025.601,676,600
Oct 17, 201723.6027.0023.5426.0026.004,042,400
Oct 16, 201724.5325.0524.2924.8024.802,370,600
Oct 13, 201724.5224.5324.1624.3824.381,218,400
Oct 12, 201724.3824.5323.9524.4924.49577,600
Oct 11, 201724.3724.5824.1124.4124.41812,900
Oct 10, 201723.9824.4823.7624.2424.24809,700
Oct 09, 201724.3324.4723.6724.0324.031,314,800
Oct 06, 201724.5124.8524.4624.5224.52852,000
Oct 05, 201724.8025.1024.5724.6124.61625,900
Oct 04, 201725.2425.3324.4824.7424.74686,700
Oct 03, 201725.1225.2824.8525.2525.25866,400
Oct 02, 201725.3225.5424.5725.0425.041,002,100
Sep 29, 201725.4526.1725.2525.4525.451,208,900
Sep 28, 201724.7325.4024.7325.3625.36670,200
Sep 27, 201724.2224.9523.5224.8924.891,261,300
Sep 26, 201724.6124.7224.3624.5924.59778,300
Sep 25, 201724.5124.8424.4324.6624.66563,300
Sep 22, 201724.6224.8524.4824.6424.64594,100
Sep 21, 201724.6624.7224.3824.6124.61339,300
Sep 20, 201724.2624.7724.1724.5924.59467,600
Sep 19, 201724.4924.5024.0224.1824.18917,700
Sep 18, 201724.7924.8624.4724.5324.53620,100
Sep 15, 201723.7324.5323.7224.4124.41980,000
Sep 14, 201723.8823.9423.3623.7123.71459,000
Sep 13, 201723.7324.3023.5723.9023.90984,700
Sep 12, 201723.3223.9523.0723.8923.89595,800
Sep 11, 201723.0523.3522.9123.2123.21537,000
Sep 08, 201722.3722.9822.1122.8722.871,000,600
Sep 07, 201722.7822.7822.1622.2722.271,063,400
Sep 06, 201723.1523.2222.6822.7022.70694,000
Sep 05, 201723.5123.7322.9423.1523.15519,600
Sep 01, 201723.4423.7423.2423.6223.62397,600
Aug 31, 201723.3823.7523.3823.4123.41404,100
Aug 30, 201723.1523.4122.6623.3123.31512,800
Aug 29, 201723.5023.6123.2023.2123.21531,600
Aug 28, 201723.8623.9223.0023.5423.54867,000
Aug 25, 201723.6523.9423.6323.8223.82351,100
Aug 24, 201723.6623.9123.3723.6023.60487,500
Aug 23, 201723.5923.6723.5023.5623.56197,300
Aug 22, 201723.3623.7623.3323.6823.68382,300
Aug 21, 201723.7323.8723.0623.2723.27657,500
Aug 18, 201723.8223.9723.5923.7723.77301,200
Aug 17, 201724.0424.3223.8923.9123.91306,500
Aug 16, 201723.7224.1923.7224.1024.10451,200
Aug 15, 201724.2424.4123.7623.7623.76433,900
Aug 14, 201724.1624.2723.7624.1724.17379,400
Aug 11, 201723.9324.1323.7124.0624.06444,700
Aug 10, 201723.9525.0023.7523.8323.831,268,500
Aug 09, 201723.6123.7723.3423.5823.58628,100
Aug 08, 201724.5924.6423.5823.6623.661,335,000
Aug 07, 201724.3524.9024.2724.7424.741,198,500
Aug 07, 20170.14 Dividend
Aug 04, 201723.5624.5123.5624.4024.26965,600
Aug 03, 201723.7423.9823.4723.6023.46599,100
Aug 02, 201723.4823.8823.4323.7823.641,169,700
Aug 01, 201723.7123.9023.2723.4823.351,252,500
Jul 31, 201723.6523.9623.4923.6623.521,415,200
Jul 28, 201724.1924.2823.4823.6823.54846,300
Jul 27, 201724.4324.6824.1824.2424.10737,800
Jul 26, 201725.0425.0524.4424.4724.33758,000
Jul 25, 201724.5625.1424.4525.0024.86866,700
Jul 24, 201724.6724.8124.3924.5124.37707,600
Jul 21, 201724.7524.8024.4624.6924.55736,300
Jul 20, 201725.1425.2124.6424.6724.53794,800
Jul 19, 201725.3025.3324.9925.1124.971,043,600
Jul 18, 201725.7525.7525.2025.3425.19779,400
Jul 17, 201725.7826.1525.7825.8425.69673,200
Jul 14, 201725.7526.1025.6725.7625.61621,200
Jul 13, 201725.8325.9425.2825.8425.69765,100
Jul 12, 201726.2726.5225.7525.8625.71975,400
Jul 11, 201726.1326.4526.0426.1125.96713,300
Jul 10, 201726.4026.4626.0726.1125.96544,500
Jul 07, 201726.1626.5926.0326.3526.20736,700
Jul 06, 201726.1626.3926.0626.1626.01687,500
Jul 05, 201726.7626.9925.8926.2726.121,198,200
Jul 03, 201726.5726.8926.3426.7626.61679,700
Jun 30, 201726.9126.9726.4626.4926.34982,900
Jun 29, 201726.5627.3326.5626.8226.67949,300
Jun 28, 201727.2727.5826.8026.8826.731,132,300
Jun 27, 201727.9728.0527.1627.1727.011,055,300
Jun 26, 201728.0228.1727.5027.9027.741,105,800
Jun 23, 201726.4328.8026.4028.0127.854,145,300
Jun 22, 201727.6328.0227.3127.5027.342,236,600
Jun 21, 201727.8227.9627.0827.5227.361,375,500
Jun 20, 201728.5128.5927.9828.0327.87908,900
Jun 19, 201728.4828.6127.9928.6128.45776,400
Jun 16, 201727.9428.7627.3128.3828.221,508,900
Jun 15, 201728.6328.9928.0028.1527.99852,400
Jun 14, 201728.9729.4028.2328.7528.591,269,900
Jun 13, 201728.0029.6227.2229.4529.281,632,400
Jun 12, 201729.2829.7329.2029.3029.13642,600
Jun 09, 201729.3529.5229.1329.4329.26759,000
Jun 08, 201729.0229.3628.7629.1428.97952,700
Jun 07, 201729.5929.7028.5629.0628.89406,700
Jun 06, 201729.3629.7529.0629.4829.31423,700
Jun 05, 201729.6329.7429.2929.3929.22516,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...