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

Sonic Automotive (NY: SAH )

55.84 -0.63 (-1.12%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 9.315 9.434 9.178 9.323 705,812 -0.03(-0.27%)
Oct 28, 2010 9.212 9.426 9.136 9.349 1,601,881 +0.20(+2.15%)
Oct 27, 2010 9.084 9.358 8.956 9.153 1,374,993 +0.09(+0.94%)
Oct 25, 2010 9.118 9.349 8.982 9.067 872,741 -0.03(-0.28%)
Oct 22, 2010 9.221 9.392 8.990 9.093 337,007 -0.06(-0.65%)
Oct 21, 2010 9.025 9.229 8.879 9.153 1,323,981 +0.21(+2.39%)
Oct 20, 2010 8.803 9.144 8.803 8.939 711,770 +0.18(+2.05%)
Oct 19, 2010 8.999 9.050 8.666 8.760 455,061 -0.40(-4.38%)
Oct 18, 2010 9.042 9.170 8.897 9.161 563,021 +0.17(+1.90%)
Oct 15, 2010 9.144 9.153 8.760 8.990 346,666 -0.02(-0.19%)
Oct 14, 2010 9.016 9.178 8.879 9.008 187,761 +0.01(+0.09%)
Oct 13, 2010 9.059 9.093 8.905 8.999 261,763 -0.01(-0.09%)
Oct 12, 2010 8.922 9.101 8.845 9.008 409,328 +0.03(+0.29%)
Oct 11, 2010 8.922 9.101 8.837 8.982 310,507 +0.07(+0.77%)
Oct 08, 2010 8.914 8.956 8.521 8.914 407,815 +0.38(+4.40%)
Oct 07, 2010 8.640 8.657 8.393 8.538 924 -0.09(-1.09%)
Oct 06, 2010 8.495 8.649 8.427 8.632 329,069 +0.14(+1.61%)
Oct 05, 2010 8.222 8.512 8.102 8.495 420,356 +0.38(+4.74%)
Oct 04, 2010 8.410 8.461 7.983 8.111 515,045 -0.34(-4.04%)
Oct 01, 2010 8.453 8.521 8.196 8.453 426,356 +0.06(+0.75%)
Sep 30, 2010 8.390 8.581 8.162 8.390 498,354 -0.11(-1.24%)
Sep 29, 2010 8.273 8.581 8.248 8.495 478,650 +0.15(+1.74%)
Sep 28, 2010 8.324 8.393 8.034 8.350 435 +0.06(+0.72%)
Sep 27, 2010 8.324 8.324 8.068 8.290 398,777 -0.03(-0.31%)
Sep 24, 2010 7.838 8.324 7.795 8.316 731,884 +0.62(+8.10%)
Sep 23, 2010 7.693 7.838 7.590 7.693 50,709 -0.02(-0.22%)
Sep 22, 2010 7.710 7.966 7.556 7.710 1,242,158 +0.02(+0.22%)
Sep 21, 2010 7.855 7.863 7.599 7.693 560,095 -0.17(-2.17%)
Sep 20, 2010 7.616 7.923 7.530 7.863 397,189 +0.26(+3.48%)
Sep 17, 2010 7.599 7.949 7.571 7.599 979,629 -0.30(-3.78%)
Sep 15, 2010 7.795 7.932 7.659 7.898 312,870 +0.04(+0.54%)
Sep 14, 2010 7.718 7.974 7.616 7.855 443,727 +0.09(+1.21%)
Sep 13, 2010 7.684 7.829 7.641 7.761 395,304 +0.20(+2.60%)
Sep 10, 2010 7.582 7.693 7.505 7.565 358,354 +0.00(+0.00%)
Sep 09, 2010 7.693 7.727 7.454 7.565 733,258 +0.01(+0.11%)
Sep 08, 2010 7.812 7.812 7.548 7.556 640,295 -0.50(-6.25%)
Sep 07, 2010 8.222 8.222 7.991 8.060 1,471 -0.20(-2.48%)
Sep 03, 2010 8.111 8.290 8.077 8.265 510,186 +0.22(+2.76%)
Sep 02, 2010 7.906 8.077 7.821 8.043 1,365 +0.17(+2.17%)
Sep 01, 2010 7.616 7.923 7.573 7.872 532,231 +0.32(+4.18%)
Aug 31, 2010 7.530 7.744 7.394 7.556 1,981 +0.01(+0.11%)
Aug 30, 2010 7.812 7.898 7.513 7.548 531,861 -0.26(-3.28%)
Aug 27, 2010 7.804 7.863 7.513 7.804 534,291 +0.07(+0.88%)
Aug 26, 2010 7.761 7.923 7.659 7.735 1,030 +0.00(+0.00%)
Aug 25, 2010 7.573 7.770 7.394 7.735 1,020 +0.09(+1.12%)
Aug 24, 2010 7.249 7.650 7.180 7.650 4,145 +0.22(+2.99%)
Aug 23, 2010 7.607 7.778 7.428 7.428 500,217 -0.11(-1.47%)
Aug 20, 2010 7.488 7.548 7.394 7.539 511,959 -0.02(-0.23%)
Aug 19, 2010 7.565 7.667 7.419 7.556 3,562 -0.03(-0.45%)
Aug 18, 2010 7.539 7.710 7.428 7.590 15,781 +0.06(+0.79%)
Aug 17, 2010 7.368 7.659 7.266 7.530 2,459 +0.27(+3.76%)
Aug 16, 2010 7.240 7.326 7.138 7.257 602,469 -0.03(-0.35%)
Aug 13, 2010 7.283 7.402 7.249 7.283 608,416 -0.15(-2.07%)
Aug 12, 2010 7.428 7.569 7.300 7.437 539,897 -0.12(-1.58%)
Aug 11, 2010 7.624 7.752 7.530 7.556 576,594 -0.35(-4.43%)
Aug 10, 2010 8.102 8.102 7.859 7.906 812,280 -0.35(-4.24%)
Aug 09, 2010 8.239 8.290 8.145 8.256 676,799 +0.10(+1.26%)
Aug 06, 2010 8.154 8.248 7.872 8.154 330,685 -0.06(-0.73%)
Aug 05, 2010 8.213 8.359 8.137 8.213 358,665 -0.09(-1.13%)
Aug 04, 2010 8.282 8.470 8.273 8.307 1,010,102 +0.08(+0.93%)
Aug 03, 2010 8.487 8.564 8.205 8.231 644,960 -0.25(-2.92%)
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.