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

Sonic Automotive (NY: SAH )

57.55 +1.36 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 1.170 1.264 1.170 1.221 0 +0.03(+2.14%)
Feb 26, 2009 1.221 1.247 1.170 1.195 469,646 +0.00(+0.00%)
Feb 25, 2009 1.264 1.264 1.153 1.195 1,221,104 -0.08(-6.04%)
Feb 24, 2009 1.212 1.375 1.170 1.272 837,401 +0.09(+7.19%)
Feb 23, 2009 1.187 1.238 1.161 1.187 1,005,983 -0.01(-0.71%)
Feb 20, 2009 1.127 1.204 1.127 1.195 460,717 +0.04(+3.70%)
Feb 19, 2009 1.238 1.238 1.136 1.153 679,679 -0.03(-2.17%)
Feb 18, 2009 1.281 1.281 1.153 1.178 678,551 -0.02(-1.43%)
Feb 17, 2009 1.340 1.340 1.136 1.195 885,351 -0.17(-12.50%)
Feb 13, 2009 1.451 1.511 1.358 1.366 980,481 -0.12(-8.05%)
Feb 12, 2009 1.622 1.708 1.281 1.486 2,558,878 -0.22(-13.00%)
Feb 11, 2009 1.622 1.819 1.614 1.708 465,399 +0.11(+6.95%)
Feb 10, 2009 1.682 1.750 1.554 1.597 437,902 -0.09(-5.56%)
Feb 09, 2009 1.716 1.793 1.691 1.691 428,452 -0.03(-1.49%)
Feb 06, 2009 1.605 1.836 1.588 1.716 678,918 +0.14(+8.65%)
Feb 05, 2009 1.451 1.580 1.392 1.580 498,499 +0.15(+10.78%)
Feb 04, 2009 1.520 1.597 1.400 1.426 970,422 -0.09(-6.18%)
Feb 03, 2009 1.639 1.639 1.469 1.520 489,984 -0.05(-3.26%)
Feb 02, 2009 1.733 1.733 1.528 1.571 1,342,021 -0.16(-9.36%)
Jan 30, 2009 1.836 1.853 1.699 1.733 0 -0.05(-2.87%)
Jan 29, 2009 1.870 1.887 1.742 1.784 1,115,993 -0.12(-6.28%)
Jan 28, 2009 1.938 1.998 1.878 1.904 639,175 +0.05(+2.77%)
Jan 27, 2009 1.972 2.100 1.844 1.853 275,745 -0.06(-3.12%)
Jan 26, 2009 1.844 1.998 1.844 1.912 632,481 +0.08(+4.19%)
Jan 23, 2009 1.887 1.887 1.725 1.836 460,003 -0.09(-4.44%)
Jan 22, 2009 2.049 2.100 1.870 1.921 913,279 -0.16(-7.79%)
Jan 21, 2009 2.237 2.263 1.968 2.083 955,297 -0.11(-5.06%)
Jan 20, 2009 2.459 2.459 2.186 2.194 328,400 -0.20(-8.54%)
Jan 16, 2009 2.553 2.593 2.143 2.399 494,504 -0.11(-4.42%)
Jan 15, 2009 2.374 2.604 2.220 2.510 574,118 +0.16(+6.91%)
Jan 14, 2009 2.775 2.800 2.280 2.348 593,399 -0.49(-17.17%)
Jan 13, 2009 2.835 2.937 2.766 2.835 385,253 +0.00(+0.00%)
Jan 12, 2009 3.185 3.185 2.818 2.835 419,569 -0.34(-10.75%)
Jan 09, 2009 3.552 3.552 3.150 3.176 483,292 -0.38(-10.58%)
Jan 08, 2009 3.313 3.577 3.108 3.552 584,110 +0.10(+2.97%)
Jan 07, 2009 3.364 3.509 3.330 3.449 385,586 -0.05(-1.46%)
Jan 06, 2009 3.202 3.560 3.095 3.501 648,648 +0.25(+7.61%)
Jan 05, 2009 3.466 3.483 3.210 3.253 374,026 -0.23(-6.62%)
Jan 02, 2009 3.449 3.586 3.261 3.483 0 +0.09(+2.51%)
Jan 01, 2009 3.116 3.535 3.014 3.398 0 +0.00(+0.00%)
Dec 31, 2008 3.116 3.535 3.014 3.398 600,510 +0.18(+5.57%)
Dec 30, 2008 2.963 3.219 2.963 3.219 339,149 +0.31(+10.56%)
Dec 29, 2008 3.074 3.074 2.818 2.911 432,892 -0.16(-5.28%)
Dec 26, 2008 2.894 3.193 2.877 3.074 473,041 +0.21(+7.46%)
Dec 24, 2008 2.860 3.065 2.800 2.860 124,503 +0.01(+0.30%)
Dec 23, 2008 3.022 3.082 2.809 2.852 235,984 -0.16(-5.38%)
Dec 22, 2008 3.526 3.603 2.946 3.014 491,719 -0.51(-14.53%)
Dec 19, 2008 3.227 3.560 3.082 3.526 855,645 +0.47(+15.36%)
Dec 18, 2008 3.697 3.782 2.980 3.057 522,356 -0.63(-17.13%)
Dec 17, 2008 3.441 3.842 3.415 3.688 425,604 +0.19(+5.37%)
Dec 16, 2008 2.920 3.526 2.800 3.501 580,414 +0.68(+24.24%)
Dec 15, 2008 3.108 3.236 2.707 2.818 224,887 -0.26(-8.33%)
Dec 12, 2008 3.014 3.108 2.698 3.074 648,292 -0.04(-1.37%)
Dec 11, 2008 3.475 3.475 3.039 3.116 638,990 -0.32(-9.43%)
Dec 10, 2008 3.202 3.620 3.202 3.441 687,423 +0.26(+8.33%)
Dec 09, 2008 3.501 3.757 3.125 3.176 691,244 -0.34(-9.71%)
Dec 08, 2008 2.937 3.629 2.937 3.518 887,731 +0.64(+22.26%)
Dec 05, 2008 2.570 2.877 2.391 2.877 578,301 +0.32(+12.33%)
Dec 04, 2008 2.459 2.818 2.459 2.561 1,034,386 +0.07(+2.74%)
Dec 03, 2008 2.314 2.664 2.271 2.493 1,341,522 -0.15(-5.81%)
Dec 02, 2008 2.117 2.732 2.117 2.647 807,032 +0.49(+22.53%)
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.