Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Automotive (NY: SAH )

57.02 -0.53 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.