Skip to main content

Sonic Automotive (NY: SAH )

56.19 -0.29 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.214 8.518 8.052 8.146 371,772 -0.04(-0.52%)
Jan 28, 2010 8.351 8.376 7.984 8.188 698,426 -0.10(-1.23%)
Jan 27, 2010 8.368 8.410 7.975 8.291 1,085,591 -0.14(-1.72%)
Jan 26, 2010 8.419 8.572 8.240 8.436 455,460 -0.02(-0.20%)
Jan 25, 2010 8.453 8.598 8.308 8.453 436,094 +0.09(+1.02%)
Jan 22, 2010 8.734 8.845 8.291 8.368 638,302 -0.37(-4.20%)
Jan 21, 2010 9.093 9.169 8.717 8.734 490,257 -0.38(-4.21%)
Jan 20, 2010 9.255 9.306 8.965 9.118 557,760 -0.26(-2.82%)
Jan 19, 2010 9.434 9.502 9.272 9.383 1,042,670 +0.04(+0.46%)
Jan 15, 2010 9.468 9.340 9.340 9.340 618,783 -0.10(-1.08%)
Jan 14, 2010 9.485 9.553 9.323 9.442 609,376 -0.09(-0.98%)
Jan 13, 2010 9.519 9.630 9.263 9.536 327,395 +0.01(+0.09%)
Jan 12, 2010 9.630 9.852 9.391 9.528 850,624 -0.23(-2.36%)
Jan 11, 2010 9.647 9.852 9.553 9.758 784,365 +0.11(+1.15%)
Jan 08, 2010 9.493 9.673 9.419 9.647 558,314 +0.10(+1.07%)
Jan 07, 2010 9.570 9.613 9.203 9.545 1,017,025 -0.03(-0.27%)
Jan 06, 2010 9.280 9.656 9.263 9.570 1,617,601 +0.29(+3.13%)
Jan 05, 2010 9.050 9.408 9.050 9.280 1,266,702 +0.17(+1.87%)
Jan 04, 2010 9.101 9.212 8.871 9.110 913,688 +0.25(+2.79%)
Dec 31, 2009 9.152 8.862 8.862 8.862 528,627 -0.27(-2.99%)
Dec 30, 2009 8.999 9.178 8.854 9.135 686,424 -0.01(-0.09%)
Dec 29, 2009 9.280 9.289 9.058 9.144 612,632 -0.14(-1.47%)
Dec 28, 2009 9.314 9.613 9.118 9.280 856,874 -0.02(-0.18%)
Dec 24, 2009 9.357 9.408 9.255 9.297 133,824 -0.03(-0.37%)
Dec 23, 2009 9.016 9.357 9.016 9.331 577,000 +0.30(+3.31%)
Dec 22, 2009 8.939 9.144 8.743 9.033 754,089 +0.16(+1.83%)
Dec 21, 2009 8.504 8.956 8.504 8.871 1,293,574 +0.38(+4.42%)
Dec 18, 2009 8.368 8.530 8.316 8.496 1,269,462 +0.16(+1.94%)
Dec 17, 2009 8.265 8.572 8.163 8.333 3,351,807 -0.08(-0.91%)
Dec 16, 2009 8.419 8.470 8.265 8.410 1,190,923 +0.12(+1.44%)
Dec 15, 2009 8.402 8.478 8.240 8.291 373,184 -0.11(-1.32%)
Dec 14, 2009 8.436 8.461 8.376 8.402 498,986 +0.05(+0.61%)
Dec 11, 2009 8.274 8.427 8.086 8.351 992,929 +0.23(+2.84%)
Dec 10, 2009 8.274 8.274 7.933 8.120 1,536,961 -0.08(-0.94%)
Dec 09, 2009 8.231 8.248 7.967 8.197 380,703 -0.05(-0.62%)
Dec 08, 2009 8.120 8.325 8.035 8.248 462,040 +0.02(+0.21%)
Dec 07, 2009 8.043 8.342 8.043 8.231 741,100 +0.15(+1.79%)
Dec 04, 2009 7.898 8.206 7.711 8.086 1,032,037 +0.36(+4.64%)
Dec 03, 2009 7.822 7.941 7.677 7.728 551,773 +0.01(+0.11%)
Dec 02, 2009 7.583 7.950 7.523 7.719 938,695 +0.12(+1.57%)
Dec 01, 2009 7.668 7.856 7.515 7.600 1,282,459 +0.05(+0.68%)
Nov 30, 2009 7.694 7.694 7.327 7.549 784,687 -0.11(-1.45%)
Nov 27, 2009 7.498 7.779 7.335 7.660 287,953 -0.30(-3.75%)
Nov 25, 2009 7.830 7.992 7.702 7.958 346,445 +0.19(+2.41%)
Nov 24, 2009 7.907 7.967 7.498 7.771 862,708 -0.10(-1.30%)
Nov 23, 2009 7.890 8.137 7.745 7.873 656,416 +0.18(+2.33%)
Nov 20, 2009 7.753 7.924 7.600 7.694 1,026,755 -0.16(-2.06%)
Nov 19, 2009 8.129 8.129 7.728 7.856 674,932 -0.36(-4.36%)
Nov 18, 2009 8.206 8.282 7.975 8.214 729,386 -0.01(-0.10%)
Nov 17, 2009 8.282 8.393 8.052 8.223 679,099 -0.13(-1.53%)
Nov 16, 2009 7.881 8.393 7.788 8.351 1,054,507 +0.55(+6.99%)
Nov 13, 2009 7.681 7.898 7.566 7.805 829,437 +0.03(+0.33%)
Nov 12, 2009 8.180 8.240 7.745 7.779 838,925 -0.41(-5.00%)
Nov 11, 2009 8.240 8.325 8.069 8.188 911,437 +0.09(+1.16%)
Nov 10, 2009 8.257 8.376 7.975 8.095 779,869 -0.21(-2.57%)
Nov 09, 2009 7.950 8.333 7.941 8.308 1,106,715 +0.44(+5.64%)
Nov 06, 2009 7.591 7.924 7.455 7.864 1,055,802 +0.16(+2.10%)
Nov 05, 2009 7.421 7.762 7.259 7.702 2,260,450 +0.37(+5.00%)
Nov 04, 2009 7.898 7.898 7.284 7.335 2,843,404 -0.39(-5.08%)
Nov 03, 2009 7.216 7.771 6.926 7.728 2,974,929 +0.44(+6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.