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

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
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 (%)
Mar 31, 2009 1.545 1.631 1.281 1.366 843,882 -0.18(-11.60%)
Mar 30, 2009 1.434 1.605 1.161 1.545 637,836 +0.06(+4.02%)
Mar 26, 2009 1.409 1.614 1.349 1.486 515,966 +0.09(+6.10%)
Mar 25, 2009 1.400 1.580 1.315 1.400 348,755 +0.03(+2.50%)
Mar 24, 2009 1.673 1.673 1.332 1.366 466,066 -0.34(-20.00%)
Mar 23, 2009 1.528 1.708 1.528 1.708 610,313 +0.13(+8.11%)
Mar 20, 2009 1.289 1.582 1.212 1.580 857,262 +0.33(+26.28%)
Mar 19, 2009 1.247 1.409 1.153 1.251 457,958 -0.02(-1.68%)
Mar 18, 2009 1.161 1.306 1.067 1.272 1,112,533 +0.11(+9.56%)
Mar 17, 2009 1.076 1.161 0.8709 1.161 684,711 +0.07(+6.25%)
Mar 16, 2009 1.366 1.366 0.9819 1.093 1,780,357 -0.20(-15.23%)
Mar 13, 2009 1.170 1.400 1.161 1.289 0 +0.14(+11.85%)
Mar 12, 2009 1.187 1.187 1.110 1.153 746,489 -0.03(-2.88%)
Mar 11, 2009 0.9392 1.238 0.9221 1.187 648,417 +0.27(+29.91%)
Mar 10, 2009 0.8623 0.9392 0.8623 0.9136 910,656 +0.08(+9.18%)
Mar 09, 2009 0.8367 0.9392 0.8196 0.8367 1,259,900 +0.03(+3.16%)
Mar 06, 2009 1.084 1.084 0.8026 0.8111 0 -0.27(-25.20%)
Mar 05, 2009 1.195 1.212 0.9989 1.084 897,993 -0.15(-11.81%)
Mar 04, 2009 1.187 1.264 1.110 1.229 497,620 +0.13(+11.63%)
Mar 02, 2009 1.195 1.204 1.076 1.101 590,657 -0.12(-9.79%)
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%)
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.