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 (%)
Jun 30, 2009 8.615 8.845 8.213 8.675 635,624 +0.06(+0.69%)
Jun 29, 2009 8.367 8.751 8.000 8.615 603,813 +0.26(+3.06%)
Jun 26, 2009 8.034 8.538 7.966 8.359 1,312,404 +0.29(+3.60%)
Jun 25, 2009 7.761 8.111 7.667 8.068 675,632 +0.59(+7.88%)
Jun 24, 2009 7.351 7.718 7.266 7.479 714,710 +0.24(+3.30%)
Jun 23, 2009 6.796 7.385 6.643 7.240 1,052,987 +0.53(+7.89%)
Jun 22, 2009 7.838 7.838 6.634 6.711 1,189,215 -1.30(-16.20%)
Jun 19, 2009 8.145 8.453 7.778 8.009 700,156 +0.00(+0.00%)
Jun 18, 2009 7.974 8.213 7.710 8.009 538,113 +0.00(+0.00%)
Jun 17, 2009 8.034 8.196 7.095 8.009 1,010,008 -0.04(-0.53%)
Jun 16, 2009 8.734 8.965 8.026 8.051 763,742 -0.68(-7.82%)
Jun 15, 2009 9.204 9.306 8.265 8.734 1,248,151 -0.61(-6.49%)
Jun 12, 2009 9.127 9.443 8.990 9.340 448,254 +0.16(+1.77%)
Jun 11, 2009 9.477 9.477 8.914 9.178 511,650 -0.24(-2.54%)
Jun 10, 2009 9.298 9.580 8.965 9.417 1,053,490 +0.14(+1.47%)
Jun 09, 2009 9.042 9.486 8.760 9.281 497,144 +0.23(+2.55%)
Jun 08, 2009 8.743 9.178 8.709 9.050 763,274 +0.22(+2.51%)
Jun 05, 2009 8.675 9.161 8.615 8.828 731,965 +0.20(+2.38%)
Jun 04, 2009 8.794 8.956 8.572 8.623 626,827 -0.16(-1.85%)
Jun 03, 2009 8.888 8.990 8.555 8.786 773,369 -0.19(-2.09%)
Jun 02, 2009 8.700 9.212 8.350 8.973 1,432,996 +0.24(+2.74%)
Jun 01, 2009 8.384 8.794 8.162 8.734 915,197 +0.61(+7.57%)
May 29, 2009 8.043 8.538 7.735 8.120 1,605,190 +0.08(+0.96%)
May 28, 2009 7.343 8.179 7.343 8.043 1,158,243 +0.67(+9.03%)
May 27, 2009 7.505 7.649 7.189 7.377 1,092,765 -0.27(-3.57%)
May 26, 2009 7.018 7.684 6.916 7.650 957,124 +0.58(+8.21%)
May 22, 2009 7.343 7.479 6.882 7.069 815,150 -0.23(-3.16%)
May 21, 2009 7.189 7.522 7.027 7.300 735,745 -0.01(-0.12%)
May 20, 2009 7.223 7.940 7.172 7.308 797,438 +0.15(+2.03%)
May 19, 2009 7.232 7.590 6.967 7.163 1,036,443 -0.12(-1.64%)
May 18, 2009 6.105 7.343 6.088 7.283 1,993,880 +1.33(+22.38%)
May 15, 2009 6.002 6.395 5.823 5.951 831,625 -0.10(-1.69%)
May 14, 2009 5.729 6.352 5.507 6.053 951,887 +0.29(+5.04%)
May 13, 2009 5.977 6.062 5.729 5.763 1,456,860 -0.42(-6.77%)
May 12, 2009 6.113 6.352 5.977 6.181 1,753,509 +0.15(+2.40%)
May 11, 2009 6.318 6.523 5.720 6.036 1,600,381 -0.11(-1.81%)
May 08, 2009 6.378 6.532 5.336 6.147 3,226,219 +0.42(+7.30%)
May 07, 2009 6.062 6.164 5.183 5.729 1,585,915 -0.16(-2.75%)
May 06, 2009 6.284 6.830 5.635 5.891 1,858,964 -0.26(-4.17%)
May 05, 2009 5.208 6.147 5.165 6.147 4,442,728 +1.25(+25.44%)
May 04, 2009 4.807 5.597 4.696 4.901 2,245,104 +0.14(+2.87%)
May 01, 2009 4.380 4.926 4.337 4.764 790,870 +0.36(+8.14%)
Apr 30, 2009 3.919 4.628 3.893 4.406 1,689,926 +0.61(+16.22%)
Apr 29, 2009 3.449 4.098 3.347 3.791 1,861,849 +0.44(+13.27%)
Apr 28, 2009 3.355 3.458 3.287 3.347 760,839 +0.08(+2.35%)
Apr 27, 2009 3.415 3.466 3.168 3.270 998,120 -0.15(-4.49%)
Apr 24, 2009 3.202 3.620 3.048 3.424 1,580,251 +0.41(+13.60%)
Apr 23, 2009 2.903 3.244 2.903 3.014 1,267,675 +0.15(+5.06%)
Apr 22, 2009 2.561 2.903 2.476 2.869 1,230,655 +0.36(+14.48%)
Apr 21, 2009 2.288 2.604 2.211 2.506 667,622 +0.16(+6.73%)
Apr 20, 2009 2.655 2.655 2.177 2.348 955,615 -0.33(-12.42%)
Apr 17, 2009 2.604 2.732 2.433 2.681 1,136,095 +0.16(+6.44%)
Apr 16, 2009 2.382 2.613 2.331 2.519 1,337,257 +0.22(+9.67%)
Apr 15, 2009 2.015 2.348 1.836 2.297 1,312,314 +0.29(+14.47%)
Apr 14, 2009 1.844 2.339 1.784 2.006 1,456,918 +0.12(+6.33%)
Apr 13, 2009 1.759 1.887 1.451 1.887 1,166,949 +0.14(+7.81%)
Apr 09, 2009 1.742 1.750 1.665 1.750 925,470 +0.10(+6.22%)
Apr 08, 2009 1.477 1.759 1.477 1.648 708,585 +0.15(+9.66%)
Apr 07, 2009 1.691 1.810 1.494 1.503 1,517,152 -0.28(-15.79%)
Apr 06, 2009 1.622 1.964 1.298 1.784 3,253,075 +0.02(+0.97%)
Apr 03, 2009 1.076 1.776 1.059 1.767 3,151,104 +0.73(+71.07%)
Apr 02, 2009 0.9392 1.238 0.9392 1.033 2,716,235 +0.13(+14.15%)
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.