SonoSite (SONO)

54.01 +0.00  +0.00%  Mar 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SonoSite Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
March 30, 2012 54.01 54.01 54.01 54.01 0.00
March 29, 2012 53.97 54.01 53.97 54.01 7260
March 28, 2012 54.00 54.00 53.98 53.99 8957
March 27, 2012 53.97 54.01 53.97 54.01 7568
March 26, 2012 53.97 54.01 53.97 54.01 21501
March 23, 2012 54.00 54.00 54.00 54.00 0.00
March 22, 2012 53.98 54.00 53.96 54.00 13701
March 21, 2012 53.97 53.97 53.97 53.97 0.00
March 20, 2012 53.98 54.00 53.95 53.97 11878
March 19, 2012 53.95 53.98 53.95 53.95 13741
March 16, 2012 53.97 53.97 53.96 53.97 6316
March 15, 2012 53.97 53.99 53.95 53.97 8684
March 14, 2012 53.99 53.99 53.95 53.95 16179
March 13, 2012 53.99 53.99 53.95 53.95 14155
March 12, 2012 53.97 53.99 53.95 53.95 12773
March 9, 2012 53.98 53.99 53.94 53.98 14407
March 8, 2012 53.96 53.97 53.93 53.95 13921
March 7, 2012 53.98 53.98 53.93 53.95 20444
March 6, 2012 53.97 53.97 53.93 53.96 14764
March 5, 2012 53.95 53.96 53.93 53.94 7500
March 2, 2012 53.97 53.97 53.93 53.94 48625
March 1, 2012 53.94 53.97 53.93 53.93 48373
Feb. 29, 2012 54.00 54.00 53.92 53.92 123318
Feb. 28, 2012 53.96 54.01 53.94 53.99 55743
Feb. 27, 2012 53.99 54.05 53.93 53.93 29261
Feb. 24, 2012 53.96 53.99 53.93 53.95 65367
Feb. 23, 2012 53.96 53.99 53.92 53.93 67884
Feb. 22, 2012 53.99 53.99 53.95 53.97 59239
Feb. 21, 2012 54.00 54.01 53.95 54.00 135123
Feb. 17, 2012 53.99 54.01 53.95 53.95 125046
Feb. 16, 2012 53.97 54.01 53.96 54.00 320332
Feb. 15, 2012 53.97 54.00 53.96 53.96 1232375
Feb. 14, 2012 53.96 53.99 53.96 53.96 178459
Feb. 13, 2012 53.97 53.98 53.96 53.96 72662
Feb. 10, 2012 53.95 53.96 53.94 53.95 77607
Feb. 9, 2012 53.97 53.99 53.94 53.94 135739
Feb. 8, 2012 53.95 53.97 53.95 53.96 336796
Feb. 7, 2012 53.93 53.97 53.93 53.96 59485
Feb. 6, 2012 53.93 53.95 53.93 53.95 50820
Feb. 3, 2012 53.93 53.96 53.92 53.96 121247
Feb. 2, 2012 53.90 53.93 53.90 53.91 198579
Feb. 1, 2012 53.93 53.94 53.90 53.91 334783
Jan. 31, 2012 53.91 53.92 53.89 53.91 295513
Jan. 30, 2012 53.90 53.93 53.88 53.89 189170
Jan. 27, 2012 53.89 53.93 53.89 53.91 140307
Jan. 26, 2012 53.93 53.93 53.89 53.89 89238
Jan. 25, 2012 53.91 53.94 53.88 53.89 326464
Jan. 24, 2012 53.88 53.90 53.88 53.89 156779
Jan. 23, 2012 53.85 53.91 53.85 53.89 200908
Jan. 20, 2012 53.84 53.90 53.82 53.87 250552
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SONO News

SONOSITE INC Financials
Mar 22, 1:04PM
$SONO filed latest Annual Report http://stks.co/2ssY
about 78 days ago by MarketBrief
$SONO Talk about the short trade of the YTD.
about 109 days ago by CQNCTrading
$CBOE to Replace $TIN in S&P MidCap 400, $AKRX to Replace $BCSI, $VPFG to Replace $SONO in SmallCap 600
about 113 days ago by Street_Insider
[$$] 13D Filings
Jan 28, 5:21AM
Kodak pays for missing digital moment
Jan 19, 2:24PM Financial Times
SonoSite Finds Its Deal
Dec 20, 9:30AM
$SONO New 52 Week High - Crossed daily highs resistance.
about 168 days ago by TradeIdeasQuant
5 breakouts: Two were buyouts: $NVLS and $SONO. $ZOLL (200-day MA). No penny stocks in the mix but dry spell continues.
about 169 days ago by fallondpicks
Stocks Watchlist For Friday, Dec 16 http://stks.co/1ZV0 $ABAT $SPPI $HEK $CECO $RIMM $NVLS $FDX $ATHN $LRCX $ARIA $SONO $AAPL $C $WFC $BAC
about 169 days ago by ACInvestorBlog
One step forward two steps back in the healthcare sector? Loss for $BPAX $AIS $ITMN overshadow gains in $ZOLL $SONO: http://stks.co/1ZSb
about 169 days ago by juliat333
HIGH $PUT VOLU $SONO 8392% $GSM 3214% $ATHN 2738% $PCG 2494% $APH 1903% $ARBA 1890% $PIR 1741% $ITMN 1709% $NVLS 1275% $CBG 1202%
about 169 days ago by livevol_pro
HIGH $PUT VOLU $SONO 7883% $GSM 3211% $APH 1903% $PIR 1666% $ITMN 1263% $CBG 1201% $NVLS 1182% $ACOR 802% $LRCX 581% $INFA 562%
about 169 days ago by livevol_pro
HIGH $PUT VOLU $SONO 6888% $APH 1806% $CBG 1200% $NVLS 557% $DKS 469% $ITMN 372% $MELI 370% $LRCX 335% $CXO 307% $PAY 273%
about 170 days ago by livevol_pro
Premarket Gainers 1 of 2: $SONO $NVLS $CEDC $AMR $RAD $ACHC $MTL $ING $GMCR $DB $FDX $WLT $ANR $COV $FDX $WLT $ANR $COV $$
about 170 days ago by MichaelKudrna
$SONO up 28.96%!!!
about 170 days ago by TTC
$SONO Volume Alert - Currently at 5 x average daily volume.
about 170 days ago by TradeIdeasQuant
$SONO nice move to new highs
about 170 days ago by StockThrust
SonoSite $SONO acquired by Fujifilm for $54/share
about 170 days ago by Street_Insider
Recent New Highs: $MCD $AEP $SONO $AJG $ADLR $MWE $CYAN $SMP $GMLP $BFS
about 176 days ago by Fibline
$SONO http://stks.co/1Okh Over 42.84 for a continuation.
about 179 days ago by szaman
$SONO New 52 Week High - Crossed daily highs resistance.
about 199 days ago by TradeIdeasQuant
Not saying it's time to get long, but some names to watch on that side include $MELA $VHC $ALR $REDF $SONO $AMSF $MX
about 200 days ago by ChartSwingTrade
17 breakouts: $ABCO (gap), $ARO (gap), $FICO (extended + 200-d MA), $GVA (gap + 200-d MA), $LAMR (gap), $GSVC (base), $WEN, $SONO, $WTS
about 211 days ago by fallondpicks
Biotechs on the move! $MDVN $SNT $ANIK $SONO $ABMD http://stks.co/xgS
about 211 days ago by casajohn
$SONO filed latest Quarterly Report http://stks.co/xTw
about 211 days ago by MarketBrief
$SONO shares jump on takeover chatter; Stifel analyst sees co. worth $55/share in buyout, stock now taking another leg higher, up 27%
about 211 days ago by Street_Insider
$SONO up for sale, article out around noon.....why it jumped up $6.00+
about 211 days ago by jan

Recent Quotes

Symbol Price Chg Chg % Market Cap
SONO 54.01 +0.00 +0.00% 756.14M
SNMX 2.07 -0.26 -11.16% 92.66M
SNI 53.43 -1.34 -2.45% 6.692B
SNHY 22.38 -0.95 -4.07% 601.21M
SNH 20.20 -0.45 -2.18% 3.359B
SNFCA 2.06 -0.26 -11.21% 45.87M
SNE 12.65 -0.59 -4.46% 13.29B
SNDK 31.22 -1.48 -4.53% 7.926B
SNDA 41.28 +0.00 +0.00%
SNCR 17.34 -0.57 -3.18% 689.89M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close