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 (%)
Jun 30, 2010 7.308 7.624 7.197 7.308 3,540 -0.13(-1.72%)
Jun 29, 2010 7.274 7.539 7.214 7.436 1,380,907 -0.05(-0.68%)
Jun 25, 2010 7.488 7.658 7.172 7.488 2,084,595 +0.25(+3.42%)
Jun 24, 2010 7.240 7.479 7.214 7.240 188 -0.25(-3.31%)
Jun 23, 2010 7.402 7.582 7.351 7.488 1,004,610 +0.15(+2.10%)
Jun 22, 2010 7.334 7.616 7.283 7.334 922 -0.14(-1.83%)
Jun 21, 2010 7.983 7.983 7.411 7.471 1,048,386 -0.36(-4.58%)
Jun 18, 2010 7.829 8.145 7.752 7.829 743,965 -0.19(-2.34%)
Jun 17, 2010 8.017 8.401 7.889 8.017 179 -0.38(-4.57%)
Jun 16, 2010 8.222 8.444 8.196 8.401 650,624 +0.03(+0.41%)
Jun 15, 2010 8.367 8.384 7.829 8.367 1,604 +0.55(+6.99%)
Jun 14, 2010 7.727 8.124 7.727 7.821 1,048,195 +0.18(+2.35%)
Jun 11, 2010 7.505 7.761 7.385 7.641 943,839 +0.02(+0.22%)
Jun 10, 2010 7.624 7.624 7.274 7.624 1,491 +0.41(+5.68%)
Jun 09, 2010 7.547 7.547 7.120 7.214 1,019,201 -0.20(-2.65%)
Jun 08, 2010 7.419 7.590 7.257 7.411 1,235,398 +0.01(+0.12%)
Jun 07, 2010 7.983 7.983 7.360 7.402 1,374,749 -0.50(-6.27%)
Jun 04, 2010 7.897 8.358 7.863 7.897 1,345,702 -0.44(-5.32%)
Jun 03, 2010 8.341 8.435 8.145 8.341 2,741,797 +0.20(+2.52%)
Jun 02, 2010 8.136 8.188 7.838 8.136 1,333,198 +0.29(+3.70%)
Jun 01, 2010 7.846 8.393 7.829 7.846 1,301 -0.60(-7.08%)
May 28, 2010 8.444 8.734 8.273 8.444 757,968 -0.21(-2.47%)
May 27, 2010 8.504 8.734 8.452 8.657 798,856 +0.42(+5.08%)
May 26, 2010 8.239 8.538 8.145 8.239 1,305 +0.08(+0.94%)
May 25, 2010 7.547 8.222 7.317 8.162 1,540,466 +0.32(+4.14%)
May 24, 2010 8.094 8.239 7.838 7.838 659,411 -0.25(-3.06%)
May 21, 2010 7.744 8.358 7.692 8.085 915,040 +0.15(+1.94%)
May 20, 2010 7.846 8.265 7.795 7.932 1,781,760 -0.29(-3.53%)
May 19, 2010 8.410 8.452 8.008 8.222 1,649,267 -0.26(-3.02%)
May 18, 2010 8.965 9.076 8.444 8.478 784,859 -0.36(-4.06%)
May 17, 2010 8.930 9.161 8.427 8.837 785,903 -0.07(-0.77%)
May 14, 2010 8.905 9.059 8.640 8.905 967,836 -0.19(-2.07%)
May 13, 2010 9.665 9.733 8.969 9.093 1,149,135 -0.61(-6.25%)
May 12, 2010 9.212 9.716 9.212 9.699 673,766 +0.55(+5.97%)
May 11, 2010 9.289 9.349 9.059 9.152 674,329 -0.06(-0.65%)
May 10, 2010 9.067 9.229 9.007 9.212 793,072 +0.66(+7.68%)
May 07, 2010 8.743 8.879 8.273 8.555 1,426,663 -0.01(-0.10%)
May 06, 2010 8.563 9.306 8.025 8.563 117 -0.32(-3.56%)
May 05, 2010 9.152 9.400 8.819 8.879 1,391,741 -0.48(-5.11%)
May 04, 2010 9.443 9.682 9.195 9.357 1,266,871 -0.29(-3.01%)
May 03, 2010 9.161 9.656 9.127 9.648 1,264,390 +0.53(+5.81%)
Apr 30, 2010 9.460 9.605 9.050 9.118 1,712,025 -0.27(-2.91%)
Apr 29, 2010 9.451 9.579 9.281 9.392 1,407,336 +0.06(+0.64%)
Apr 28, 2010 9.477 9.750 9.170 9.332 2,962,177 -0.06(-0.64%)
Apr 27, 2010 10.25 10.81 9.033 9.392 5,478,589 -1.78(-15.97%)
Apr 26, 2010 11.19 11.31 11.01 11.18 962,606 +0.04(+0.38%)
Apr 23, 2010 11.26 11.30 11.02 11.13 395,567 -0.12(-1.06%)
Apr 22, 2010 10.54 11.29 10.47 11.25 1,262,472 +0.55(+5.10%)
Apr 21, 2010 10.35 10.74 10.29 10.71 477,386 +0.40(+3.89%)
Apr 20, 2010 10.18 10.31 10.03 10.31 719,143 +0.20(+1.94%)
Apr 19, 2010 10.25 10.30 9.878 10.11 963,724 -0.24(-2.31%)
Apr 16, 2010 10.64 10.74 10.29 10.35 567,991 -0.32(-2.96%)
Apr 15, 2010 10.70 10.79 10.50 10.66 346,382 -0.09(-0.79%)
Apr 14, 2010 10.22 10.77 10.19 10.75 531,585 +0.61(+5.98%)
Apr 13, 2010 10.24 10.27 10.01 10.14 564,548 -0.10(-1.00%)
Apr 12, 2010 10.44 10.47 10.19 10.25 983,222 -0.14(-1.32%)
Apr 09, 2010 10.43 10.47 10.25 10.38 590,520 -0.01(-0.08%)
Apr 08, 2010 10.25 10.46 9.946 10.39 1,210,771 +0.06(+0.58%)
Apr 07, 2010 10.24 10.48 10.15 10.33 944,623 +0.04(+0.42%)
Apr 06, 2010 10.25 10.32 10.09 10.29 757,305 +0.09(+0.92%)
Apr 05, 2010 10.08 10.30 9.989 10.19 894,611 +0.26(+2.58%)
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.