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

Sonic Automotive (NY: SAH )

59.06 +1.00 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.169 1.262 1.169 1.220 0 +0.03(+2.14%)
Feb 26, 2009 1.220 1.245 1.169 1.194 470,112 +0.00(+0.00%)
Feb 25, 2009 1.262 1.262 1.151 1.194 1,222,316 -0.08(-6.04%)
Feb 24, 2009 1.211 1.373 1.169 1.271 838,232 +0.09(+7.19%)
Feb 23, 2009 1.186 1.237 1.160 1.186 1,006,982 -0.01(-0.71%)
Feb 20, 2009 1.126 1.203 1.126 1.194 461,174 +0.04(+3.70%)
Feb 19, 2009 1.237 1.237 1.134 1.151 680,354 -0.03(-2.17%)
Feb 18, 2009 1.279 1.279 1.151 1.177 679,225 -0.02(-1.43%)
Feb 17, 2009 1.339 1.339 1.134 1.194 886,230 -0.17(-12.50%)
Feb 13, 2009 1.450 1.510 1.356 1.365 981,454 -0.12(-8.05%)
Feb 12, 2009 1.621 1.706 1.279 1.484 2,561,418 -0.22(-13.00%)
Feb 11, 2009 1.621 1.817 1.612 1.706 465,860 +0.11(+6.95%)
Feb 10, 2009 1.680 1.749 1.552 1.595 438,337 -0.09(-5.56%)
Feb 09, 2009 1.714 1.791 1.689 1.689 428,877 -0.03(-1.49%)
Feb 06, 2009 1.604 1.834 1.586 1.714 679,592 +0.14(+8.65%)
Feb 05, 2009 1.450 1.578 1.390 1.578 498,994 +0.15(+10.78%)
Feb 04, 2009 1.518 1.595 1.399 1.424 971,385 -0.09(-6.18%)
Feb 03, 2009 1.638 1.638 1.467 1.518 490,470 -0.05(-3.26%)
Feb 02, 2009 1.731 1.731 1.527 1.569 1,343,353 -0.16(-9.36%)
Jan 30, 2009 1.834 1.851 1.697 1.731 0 -0.05(-2.87%)
Jan 29, 2009 1.868 1.885 1.740 1.783 1,117,100 -0.12(-6.28%)
Jan 28, 2009 1.936 1.996 1.876 1.902 639,809 +0.05(+2.77%)
Jan 27, 2009 1.970 2.098 1.842 1.851 276,018 -0.06(-3.13%)
Jan 26, 2009 1.842 1.996 1.842 1.911 633,109 +0.08(+4.19%)
Jan 23, 2009 1.885 1.885 1.723 1.834 460,459 -0.09(-4.44%)
Jan 22, 2009 2.047 2.098 1.868 1.919 914,186 -0.16(-7.79%)
Jan 21, 2009 2.235 2.260 1.966 2.081 956,245 -0.11(-5.06%)
Jan 20, 2009 2.456 2.456 2.184 2.192 328,726 -0.20(-8.54%)
Jan 16, 2009 2.550 2.591 2.141 2.397 494,995 -0.11(-4.42%)
Jan 15, 2009 2.371 2.601 2.218 2.508 574,688 +0.16(+6.91%)
Jan 14, 2009 2.772 2.798 2.277 2.346 593,988 -0.49(-17.17%)
Jan 13, 2009 2.832 2.934 2.764 2.832 385,635 +0.00(+0.00%)
Jan 12, 2009 3.181 3.181 2.815 2.832 419,985 -0.34(-10.75%)
Jan 09, 2009 3.548 3.548 3.147 3.173 483,771 -0.38(-10.58%)
Jan 08, 2009 3.309 3.574 3.105 3.548 584,690 +0.10(+2.97%)
Jan 07, 2009 3.361 3.506 3.326 3.446 385,969 -0.05(-1.46%)
Jan 06, 2009 3.199 3.557 3.092 3.497 649,292 +0.25(+7.61%)
Jan 05, 2009 3.463 3.480 3.207 3.250 374,397 -0.23(-6.62%)
Jan 02, 2009 3.446 3.582 3.258 3.480 0 +0.09(+2.51%)
Jan 01, 2009 3.113 3.531 3.011 3.395 0 +0.00(+0.00%)
Dec 31, 2008 3.113 3.531 3.011 3.395 601,106 +0.18(+5.57%)
Dec 30, 2008 2.960 3.216 2.960 3.216 339,485 +0.31(+10.56%)
Dec 29, 2008 3.071 3.071 2.815 2.909 433,321 -0.16(-5.28%)
Dec 26, 2008 2.891 3.190 2.874 3.071 473,510 +0.21(+7.46%)
Dec 24, 2008 2.857 3.062 2.798 2.857 124,626 +0.01(+0.30%)
Dec 23, 2008 3.019 3.079 2.806 2.849 236,219 -0.16(-5.38%)
Dec 22, 2008 3.523 3.599 2.943 3.011 492,207 -0.51(-14.53%)
Dec 19, 2008 3.224 3.557 3.079 3.523 856,494 +0.47(+15.36%)
Dec 18, 2008 3.693 3.779 2.977 3.054 522,875 -0.63(-17.13%)
Dec 17, 2008 3.437 3.838 3.412 3.685 426,027 +0.19(+5.37%)
Dec 16, 2008 2.917 3.523 2.798 3.497 580,990 +0.68(+24.24%)
Dec 15, 2008 3.105 3.233 2.704 2.815 225,110 -0.26(-8.33%)
Dec 12, 2008 3.011 3.105 2.695 3.071 648,935 -0.04(-1.37%)
Dec 11, 2008 3.471 3.471 3.036 3.113 639,624 -0.22(-6.65%)
Dec 10, 2008 3.103 3.509 3.103 3.335 709,224 +0.26(+8.33%)
Dec 09, 2008 3.393 3.641 3.029 3.078 713,166 -0.33(-9.71%)
Dec 08, 2008 2.847 3.517 2.847 3.409 915,884 +0.62(+22.26%)
Dec 05, 2008 2.491 2.789 2.317 2.789 596,641 +0.31(+12.33%)
Dec 04, 2008 2.383 2.731 2.383 2.483 1,067,190 +0.07(+2.74%)
Dec 03, 2008 2.243 2.582 2.201 2.416 1,384,066 -0.15(-5.81%)
Dec 02, 2008 2.052 2.648 2.052 2.565 832,626 +0.47(+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.