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 (%)
Nov 30, 2016 18.44 18.86 18.27 18.71 236,427 +0.31(+1.68%)
Nov 29, 2016 18.67 18.86 18.27 18.40 197,390 -0.18(-0.95%)
Nov 28, 2016 18.71 19.15 18.36 18.58 308,277 -0.13(-0.71%)
Nov 25, 2016 18.89 18.93 18.67 18.71 107,223 -0.09(-0.47%)
Nov 23, 2016 18.80 18.80 18.80 0 -0.04(-0.23%)
Nov 22, 2016 18.49 19.11 18.49 18.84 218,730 +0.44(+2.40%)
Nov 21, 2016 18.31 18.58 18.09 18.40 249,786 +0.18(+0.97%)
Nov 18, 2016 18.00 18.31 17.74 18.22 217,221 +0.13(+0.73%)
Nov 17, 2016 18.09 18.31 17.87 18.09 238,005 +0.00(+0.00%)
Nov 16, 2016 18.00 18.40 17.78 18.09 196,114 -0.04(-0.24%)
Nov 15, 2016 18.31 18.36 17.47 18.13 271,112 -0.27(-1.44%)
Nov 14, 2016 17.21 18.40 17.21 18.40 431,041 +1.37(+8.05%)
Nov 11, 2016 17.03 17.16 16.63 17.03 420,936 +0.13(+0.79%)
Nov 10, 2016 16.50 17.07 16.37 16.90 664,609 +0.71(+4.37%)
Nov 09, 2016 14.77 16.23 14.73 16.19 580,415 +1.06(+7.02%)
Nov 08, 2016 15.35 15.35 15.04 15.13 171,738 -0.18(-1.16%)
Nov 07, 2016 15.22 15.35 14.95 15.30 470,679 +0.35(+2.37%)
Nov 04, 2016 14.91 15.17 14.82 14.95 401,321 +0.00(+0.00%)
Nov 03, 2016 14.95 15.08 14.86 14.95 339,526 +0.00(+0.00%)
Nov 02, 2016 14.86 15.22 14.73 14.95 385,851 -0.04(-0.30%)
Nov 01, 2016 14.91 15.61 14.68 14.99 471,098 -0.84(-5.31%)
Oct 31, 2016 15.88 15.92 15.66 15.83 189,724 +0.00(+0.00%)
Oct 28, 2016 15.66 16.01 15.48 15.83 113,759 +0.13(+0.85%)
Oct 27, 2016 16.14 16.14 15.61 15.70 124,738 -0.35(-2.20%)
Oct 26, 2016 16.01 16.28 15.92 16.06 124,163 -0.09(-0.55%)
Oct 25, 2016 16.32 16.32 15.83 16.14 219,463 -0.31(-1.88%)
Oct 24, 2016 16.32 16.56 16.23 16.45 145,497 +0.31(+1.92%)
Oct 21, 2016 16.28 16.45 16.10 16.14 236,799 -0.27(-1.62%)
Oct 20, 2016 16.76 16.85 16.19 16.41 647,449 -0.57(-3.39%)
Oct 19, 2016 16.72 17.03 16.54 16.98 215,510 +0.22(+1.32%)
Oct 18, 2016 17.07 17.07 16.63 16.76 295,881 -0.09(-0.53%)
Oct 17, 2016 16.72 16.94 16.68 16.85 135,856 +0.11(+0.69%)
Oct 14, 2016 16.68 16.88 16.52 16.74 318,183 +0.10(+0.58%)
Oct 13, 2016 16.81 16.90 16.43 16.64 368,953 -0.30(-1.78%)
Oct 12, 2016 16.81 17.01 16.81 16.94 180,568 +0.07(+0.42%)
Oct 11, 2016 17.14 17.14 16.80 16.87 253,004 -0.28(-1.65%)
Oct 10, 2016 17.13 17.29 17.04 17.15 247,265 +0.11(+0.67%)
Oct 07, 2016 17.03 17.04 16.79 17.04 215,303 +0.05(+0.31%)
Oct 06, 2016 17.14 17.27 16.88 16.98 167,886 -0.18(-1.03%)
Oct 05, 2016 16.89 17.24 16.89 17.16 170,599 +0.34(+2.05%)
Oct 04, 2016 16.81 16.95 16.68 16.82 346,763 +0.10(+0.58%)
Oct 03, 2016 16.55 16.73 16.40 16.72 326,744 +0.09(+0.53%)
Sep 30, 2016 16.41 16.73 16.22 16.63 275,846 +0.35(+2.17%)
Sep 29, 2016 16.27 16.50 16.19 16.28 373,342 +0.05(+0.33%)
Sep 28, 2016 16.26 16.44 15.90 16.22 308,051 -0.03(-0.16%)
Sep 27, 2016 16.11 16.31 16.11 16.25 284,399 +0.11(+0.66%)
Sep 26, 2016 16.06 16.22 16.06 16.14 513,876 -0.03(-0.16%)
Sep 23, 2016 15.83 16.20 15.76 16.17 291,489 +0.30(+1.90%)
Sep 22, 2016 15.54 15.92 15.48 15.87 223,836 +0.48(+3.10%)
Sep 21, 2016 15.37 15.45 15.18 15.39 168,737 +0.09(+0.58%)
Sep 20, 2016 15.34 15.36 15.10 15.30 232,570 +0.04(+0.29%)
Sep 19, 2016 15.44 15.53 15.20 15.26 146,255 -0.05(-0.35%)
Sep 16, 2016 15.52 15.60 15.18 15.31 555,180 -0.27(-1.76%)
Sep 15, 2016 15.33 15.68 15.25 15.59 208,260 +0.20(+1.32%)
Sep 14, 2016 15.48 15.61 15.28 15.38 252,590 -0.11(-0.69%)
Sep 13, 2016 15.29 15.56 15.23 15.49 364,202 +0.03(+0.17%)
Sep 12, 2016 14.94 15.48 14.91 15.46 446,159 +0.39(+2.57%)
Sep 09, 2016 15.45 15.45 15.08 15.08 383,029 -0.52(-3.34%)
Sep 08, 2016 15.66 15.75 15.54 15.60 248,073 -0.12(-0.79%)
Sep 07, 2016 15.13 15.76 15.06 15.72 713,030 +0.61(+4.03%)
Sep 06, 2016 15.12 15.19 14.93 15.11 340,543 +0.02(+0.12%)
Sep 02, 2016 15.08 15.09 15.09 15.09 460,375 +0.10(+0.65%)
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.