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

Sonic Automotive (NY: SAH )

56.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2010 9.460 9.605 9.050 9.118 1,711,989 -0.27(-2.91%)
Apr 29, 2010 9.451 9.580 9.281 9.392 1,407,306 +0.06(+0.64%)
Apr 28, 2010 9.477 9.750 9.170 9.332 2,962,114 -0.06(-0.64%)
Apr 27, 2010 10.25 10.81 9.033 9.392 5,478,473 -1.78(-15.97%)
Apr 26, 2010 11.19 11.31 11.01 11.18 962,585 +0.04(+0.38%)
Apr 23, 2010 11.26 11.30 11.02 11.13 395,558 -0.12(-1.06%)
Apr 22, 2010 10.54 11.29 10.47 11.25 1,262,445 +0.55(+5.10%)
Apr 21, 2010 10.35 10.74 10.29 10.71 477,376 +0.40(+3.89%)
Apr 20, 2010 10.18 10.31 10.03 10.31 719,128 +0.20(+1.94%)
Apr 19, 2010 10.25 10.30 9.878 10.11 963,704 -0.24(-2.31%)
Apr 16, 2010 10.64 10.74 10.29 10.35 567,979 -0.32(-2.96%)
Apr 15, 2010 10.70 10.79 10.50 10.66 346,374 -0.09(-0.79%)
Apr 14, 2010 10.22 10.77 10.19 10.75 531,574 +0.61(+5.98%)
Apr 13, 2010 10.24 10.27 10.02 10.14 564,536 -0.10(-1.00%)
Apr 12, 2010 10.44 10.47 10.19 10.25 983,202 -0.14(-1.32%)
Apr 09, 2010 10.43 10.47 10.25 10.38 590,508 -0.01(-0.08%)
Apr 08, 2010 10.25 10.46 9.947 10.39 1,210,745 +0.06(+0.58%)
Apr 07, 2010 10.24 10.48 10.15 10.33 944,603 +0.04(+0.42%)
Apr 06, 2010 10.25 10.32 10.09 10.29 757,289 +0.09(+0.92%)
Apr 05, 2010 10.08 10.30 9.989 10.19 894,592 +0.26(+2.58%)
Apr 01, 2010 9.477 9.938 9.938 9.938 941,329 +0.55(+5.82%)
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%)
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.