Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.15 17.38 15.82 16.17 503,999 -1.07(-6.20%)
Jul 28, 2017 15.91 17.24 15.77 17.24 397,482 +0.36(+2.11%)
Jul 27, 2017 16.75 16.97 16.44 16.89 401,344 +0.22(+1.34%)
Jul 26, 2017 16.84 16.97 16.57 16.66 217,599 -0.18(-1.06%)
Jul 25, 2017 16.80 17.20 16.66 16.84 259,101 -0.09(-0.53%)
Jul 24, 2017 17.11 17.11 16.71 16.93 176,410 -0.22(-1.30%)
Jul 21, 2017 17.55 17.55 17.02 17.15 156,624 -0.36(-2.04%)
Jul 20, 2017 17.46 17.60 17.11 17.51 135,594 +0.09(+0.51%)
Jul 19, 2017 16.97 17.60 16.97 17.42 252,559 +0.49(+2.89%)
Jul 18, 2017 17.29 17.29 16.66 16.93 191,672 -0.45(-2.56%)
Jul 17, 2017 17.15 17.64 17.02 17.38 258,982 +0.18(+1.04%)
Jul 14, 2017 17.51 17.55 16.97 17.20 334,859 -0.27(-1.53%)
Jul 13, 2017 17.06 17.51 17.06 17.46 276,593 +0.45(+2.62%)
Jul 12, 2017 16.66 17.20 16.66 17.02 436,245 +0.58(+3.52%)
Jul 11, 2017 16.31 16.53 16.08 16.44 421,728 +0.22(+1.37%)
Jul 10, 2017 16.66 16.66 16.08 16.22 640,013 -0.49(-2.93%)
Jul 07, 2017 16.26 16.75 16.13 16.71 209,820 +0.49(+3.02%)
Jul 06, 2017 16.93 16.97 16.13 16.22 271,777 -0.76(-4.46%)
Jul 05, 2017 17.60 18.04 16.80 16.97 323,914 -0.76(-4.27%)
Jul 03, 2017 17.46 17.87 17.46 17.73 85,453 +0.40(+2.31%)
Jun 30, 2017 17.15 17.46 17.02 17.33 158,748 +0.22(+1.30%)
Jun 29, 2017 16.97 17.33 16.80 17.11 295,944 +0.18(+1.05%)
Jun 28, 2017 17.02 17.33 16.93 16.93 272,922 +0.04(+0.26%)
Jun 27, 2017 16.75 17.15 16.66 16.89 224,568 +0.13(+0.80%)
Jun 26, 2017 16.22 16.89 16.22 16.75 214,779 +0.58(+3.58%)
Jun 23, 2017 16.04 16.22 15.86 16.17 389,028 +0.09(+0.55%)
Jun 22, 2017 15.73 16.22 15.55 16.08 271,579 +0.36(+2.27%)
Jun 21, 2017 16.31 16.31 15.59 15.73 372,523 -0.27(-1.67%)
Jun 20, 2017 16.57 16.57 15.91 15.99 433,078 -0.58(-3.49%)
Jun 19, 2017 16.04 16.62 15.82 16.57 282,002 +0.58(+3.62%)
Jun 16, 2017 16.97 17.06 15.64 15.99 491,801 -1.38(-7.95%)
Jun 15, 2017 17.29 17.60 17.22 17.38 154,584 -0.13(-0.76%)
Jun 14, 2017 17.42 17.55 17.06 17.51 214,493 +0.09(+0.51%)
Jun 13, 2017 17.46 17.51 16.97 17.42 191,099 +0.04(+0.26%)
Jun 12, 2017 16.80 17.51 16.80 17.38 214,866 +0.62(+3.71%)
Jun 09, 2017 16.26 16.80 16.13 16.75 163,200 +0.49(+3.01%)
Jun 08, 2017 16.75 16.93 16.18 16.26 248,671 -0.58(-3.43%)
Jun 07, 2017 16.71 17.02 16.62 16.84 137,784 +0.22(+1.34%)
Jun 06, 2017 16.66 16.75 16.22 16.62 234,208 -0.18(-1.06%)
Jun 05, 2017 16.84 17.02 16.53 16.80 304,127 +0.00(+0.00%)
Jun 02, 2017 17.15 17.42 16.53 16.80 332,660 -0.36(-2.07%)
Jun 01, 2017 16.71 17.24 16.62 17.15 353,077 +0.44(+2.66%)
May 31, 2017 16.44 16.71 16.00 16.71 481,333 +0.31(+1.90%)
May 30, 2017 16.44 16.58 16.26 16.40 222,532 -0.04(-0.27%)
May 26, 2017 16.31 16.53 16.22 16.44 254,275 +0.04(+0.27%)
May 25, 2017 16.44 16.64 16.22 16.40 334,139 +0.09(+0.55%)
May 24, 2017 16.09 16.58 16.00 16.31 358,872 +0.13(+0.82%)
May 23, 2017 16.62 16.84 16.13 16.18 309,606 -0.40(-2.41%)
May 22, 2017 16.62 16.89 16.46 16.58 299,285 +0.00(+0.00%)
May 19, 2017 16.58 16.75 16.26 16.58 279,290 +0.04(+0.27%)
May 18, 2017 16.00 16.80 16.00 16.53 292,971 +0.44(+2.76%)
May 17, 2017 16.93 16.80 16.00 16.09 295,021 -0.84(-4.99%)
May 16, 2017 16.98 17.02 16.58 16.93 408,496 -0.04(-0.26%)
May 15, 2017 16.58 17.20 16.58 16.98 269,474 +0.40(+2.41%)
May 12, 2017 16.62 16.89 16.40 16.58 265,322 -0.18(-1.06%)
May 11, 2017 16.84 16.98 16.20 16.75 375,837 -0.27(-1.57%)
May 10, 2017 16.93 17.11 16.80 17.02 299,543 +0.00(+0.00%)
May 09, 2017 17.02 17.11 16.80 17.02 345,005 +0.00(+0.00%)
May 08, 2017 17.24 17.24 16.91 17.02 291,258 -0.18(-1.03%)
May 05, 2017 16.84 17.33 16.53 17.20 490,172 +0.44(+2.65%)
May 04, 2017 16.89 17.02 16.53 16.75 286,075 -0.09(-0.53%)
May 03, 2017 16.62 16.89 16.49 16.84 520,359 +0.13(+0.80%)
May 02, 2017 17.46 17.55 16.66 16.71 446,437 -0.84(-4.81%)
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.