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

Sonic Automotive (NY: SAH )

57.55 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2010 9.913 10.04 9.340 9.392 1,017,209 -0.61(-6.06%)
Mar 30, 2010 9.802 10.14 9.666 9.998 1,047,139 +0.19(+1.91%)
Mar 29, 2010 10.32 10.44 9.802 9.810 831,858 -0.51(-4.96%)
Mar 26, 2010 10.37 10.56 10.26 10.32 462,708 +0.02(+0.16%)
Mar 25, 2010 10.37 10.52 10.25 10.31 904,160 +0.05(+0.50%)
Mar 24, 2010 10.59 10.66 10.19 10.25 770,980 -0.43(-4.00%)
Mar 23, 2010 10.64 10.77 10.27 10.68 804,603 +0.10(+0.97%)
Mar 22, 2010 10.15 10.58 10.03 10.58 592,913 +0.33(+3.25%)
Mar 19, 2010 10.53 10.77 10.19 10.25 2,216,295 -0.21(-2.04%)
Mar 18, 2010 10.19 10.48 10.17 10.46 1,258,468 +0.20(+1.91%)
Mar 17, 2010 10.22 10.28 10.06 10.26 788,943 +0.10(+1.01%)
Mar 16, 2010 10.03 10.43 9.947 10.16 1,022,855 +0.20(+1.97%)
Mar 15, 2010 9.947 10.08 9.947 9.964 1,096,808 -0.08(-0.77%)
Mar 12, 2010 10.07 10.20 10.01 10.04 699,572 -0.01(-0.08%)
Mar 11, 2010 9.955 10.09 9.853 10.05 855,027 +0.02(+0.17%)
Mar 10, 2010 9.819 10.20 9.763 10.03 1,159,417 +0.15(+1.47%)
Mar 09, 2010 9.930 10.06 9.802 9.887 1,573,372 -0.06(-0.60%)
Mar 08, 2010 10.15 10.21 9.921 9.947 588,622 -0.15(-1.44%)
Mar 05, 2010 10.07 10.25 10.01 10.09 709,122 +0.11(+1.11%)
Mar 04, 2010 9.691 10.13 9.656 9.981 1,161,115 +0.34(+3.54%)
Mar 03, 2010 9.392 9.819 9.358 9.639 1,354,677 +0.29(+3.09%)
Mar 02, 2010 9.144 9.528 9.144 9.350 757,801 +0.21(+2.35%)
Mar 01, 2010 8.837 9.298 8.760 9.136 896,005 +0.34(+3.88%)
Feb 26, 2010 8.999 9.084 8.666 8.794 515,803 -0.15(-1.72%)
Feb 25, 2010 8.692 8.965 8.632 8.948 571,694 +0.08(+0.87%)
Feb 24, 2010 8.418 8.939 8.367 8.871 1,142,719 +0.51(+6.13%)
Feb 23, 2010 8.521 8.965 8.324 8.359 1,685,643 +0.10(+1.24%)
Feb 22, 2010 8.359 8.393 7.957 8.256 851,418 -0.03(-0.41%)
Feb 19, 2010 8.324 8.453 8.256 8.290 367,034 -0.08(-0.92%)
Feb 18, 2010 8.299 8.418 8.256 8.367 417,497 +0.09(+1.03%)
Feb 17, 2010 8.282 8.384 8.213 8.282 214,611 +0.08(+0.94%)
Feb 16, 2010 8.060 8.205 7.953 8.205 213,611 +0.22(+2.78%)
Feb 12, 2010 7.795 7.983 7.983 7.983 468,263 +0.04(+0.54%)
Feb 11, 2010 7.906 7.957 7.735 7.940 619,839 -0.02(-0.21%)
Feb 10, 2010 7.855 7.957 7.710 7.957 477,199 +0.05(+0.65%)
Feb 09, 2010 7.863 8.017 7.701 7.906 397,203 +0.18(+2.32%)
Feb 08, 2010 7.898 7.970 7.684 7.727 423,333 -0.20(-2.48%)
Feb 05, 2010 8.051 8.145 7.735 7.923 550,461 -0.14(-1.69%)
Feb 04, 2010 8.478 8.478 7.983 8.060 781,983 -0.48(-5.60%)
Feb 03, 2010 8.632 8.734 8.401 8.538 282,612 -0.17(-1.96%)
Feb 02, 2010 8.444 8.760 8.222 8.709 742,846 +0.25(+2.93%)
Feb 01, 2010 8.222 8.529 8.222 8.461 597,958 +0.31(+3.77%)
Jan 29, 2010 8.222 8.526 8.060 8.154 371,411 -0.04(-0.52%)
Jan 28, 2010 8.359 8.384 7.991 8.196 697,748 -0.10(-1.23%)
Jan 27, 2010 8.376 8.418 7.983 8.299 1,084,538 -0.15(-1.72%)
Jan 26, 2010 8.427 8.581 8.248 8.444 455,018 -0.02(-0.20%)
Jan 25, 2010 8.461 8.606 8.316 8.461 435,671 +0.09(+1.02%)
Jan 22, 2010 8.743 8.854 8.299 8.376 637,683 -0.37(-4.20%)
Jan 21, 2010 9.101 9.178 8.726 8.743 489,782 -0.38(-4.21%)
Jan 20, 2010 9.264 9.315 8.973 9.127 557,218 -0.26(-2.82%)
Jan 19, 2010 9.443 9.511 9.281 9.392 1,041,658 +0.04(+0.46%)
Jan 15, 2010 9.477 9.349 9.349 9.349 618,183 -0.10(-1.08%)
Jan 14, 2010 9.494 9.562 9.332 9.451 608,785 -0.09(-0.98%)
Jan 13, 2010 9.528 9.639 9.272 9.545 327,077 +0.01(+0.09%)
Jan 12, 2010 9.639 9.861 9.400 9.537 849,799 -0.23(-2.36%)
Jan 11, 2010 9.656 9.861 9.562 9.767 783,604 +0.11(+1.15%)
Jan 08, 2010 9.503 9.682 9.428 9.656 557,772 +0.10(+1.07%)
Jan 07, 2010 9.580 9.622 9.212 9.554 1,016,039 -0.03(-0.27%)
Jan 06, 2010 9.289 9.665 9.272 9.580 1,616,031 +0.29(+3.13%)
Jan 05, 2010 9.059 9.417 9.059 9.289 1,265,473 +0.17(+1.87%)
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.