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 (%)
Sep 29, 2006 19.78 19.94 19.64 19.69 398,493 -0.10(-0.52%)
Sep 28, 2006 19.87 20.01 19.51 19.80 340,811 -0.09(-0.43%)
Sep 27, 2006 19.65 19.95 19.60 19.88 414,554 +0.24(+1.22%)
Sep 26, 2006 19.23 19.75 19.11 19.64 236,235 +0.42(+2.17%)
Sep 25, 2006 19.16 19.29 19.06 19.23 249,014 +0.07(+0.36%)
Sep 22, 2006 19.23 19.28 18.91 19.16 236,000 -0.12(-0.62%)
Sep 21, 2006 19.59 19.63 19.23 19.28 281,371 -0.28(-1.44%)
Sep 20, 2006 19.36 19.87 19.35 19.56 391,458 +0.44(+2.28%)
Sep 19, 2006 19.17 19.30 18.77 19.12 366,721 -0.06(-0.31%)
Sep 18, 2006 19.20 19.34 18.96 19.18 372,348 -0.13(-0.66%)
Sep 15, 2006 19.32 19.46 19.25 19.31 379,031 +0.12(+0.62%)
Sep 14, 2006 18.85 19.19 18.74 19.19 337,294 +0.24(+1.26%)
Sep 13, 2006 19.05 19.23 18.82 18.95 1,348,709 -0.11(-0.58%)
Sep 12, 2006 18.30 19.11 18.30 19.06 248,427 +0.70(+3.81%)
Sep 11, 2006 18.30 18.77 18.23 18.36 547,268 -0.11(-0.60%)
Sep 08, 2006 18.51 18.54 18.31 18.48 1,248,822 -0.06(-0.32%)
Sep 07, 2006 18.49 18.71 18.40 18.53 317,012 -0.01(-0.05%)
Sep 06, 2006 18.94 19.00 18.43 18.54 387,941 -0.52(-2.73%)
Sep 05, 2006 18.77 19.31 18.65 19.06 812,109 +1.00(+5.52%)
Sep 01, 2006 18.01 18.24 18.01 18.07 227,442 +0.03(+0.14%)
Aug 31, 2006 18.04 18.16 17.93 18.04 330,025 +0.03(+0.19%)
Aug 30, 2006 18.07 18.21 17.91 18.01 283,833 -0.04(-0.24%)
Aug 29, 2006 18.19 18.30 17.78 18.05 444,802 -0.20(-1.12%)
Aug 28, 2006 18.05 18.37 18.05 18.25 476,456 +0.14(+0.80%)
Aug 25, 2006 18.25 18.35 17.95 18.11 337,998 -0.20(-1.12%)
Aug 24, 2006 18.43 18.43 18.16 18.31 251,358 -0.04(-0.23%)
Aug 23, 2006 18.62 18.67 18.09 18.36 185,588 -0.23(-1.24%)
Aug 22, 2006 18.68 18.73 18.51 18.59 235,180 -0.15(-0.82%)
Aug 21, 2006 18.84 18.89 18.60 18.74 304,467 -0.24(-1.26%)
Aug 18, 2006 19.09 19.09 18.70 18.98 267,537 -0.07(-0.36%)
Aug 17, 2006 18.93 19.19 18.89 19.05 171,285 +0.09(+0.50%)
Aug 16, 2006 19.11 19.12 18.77 18.95 238,697 -0.08(-0.40%)
Aug 15, 2006 18.94 19.18 18.90 19.03 322,639 +0.30(+1.59%)
Aug 14, 2006 18.89 19.06 18.59 18.73 164,250 -0.02(-0.09%)
Aug 11, 2006 18.81 18.83 18.64 18.75 365,783 -0.12(-0.63%)
Aug 10, 2006 18.94 18.94 18.60 18.87 567,198 -0.07(-0.36%)
Aug 09, 2006 18.89 19.32 18.71 18.94 580,564 +0.20(+1.05%)
Aug 08, 2006 19.42 19.49 18.67 18.74 565,792 -0.68(-3.51%)
Aug 07, 2006 19.32 19.57 19.17 19.42 258,158 +0.03(+0.13%)
Aug 04, 2006 19.53 19.77 19.13 19.40 478,918 -0.04(-0.22%)
Aug 03, 2006 18.81 19.58 18.68 19.44 489,352 +0.35(+1.83%)
Aug 02, 2006 19.21 19.21 18.42 19.09 721,367 -0.11(-0.58%)
Aug 01, 2006 19.62 19.62 19.09 19.20 950,216 -0.42(-2.13%)
Jul 31, 2006 19.51 19.77 19.44 19.62 353,121 -0.03(-0.17%)
Jul 28, 2006 19.34 19.70 19.23 19.65 391,693 +0.45(+2.35%)
Jul 27, 2006 19.40 19.63 19.15 19.20 490,290 -0.09(-0.49%)
Jul 26, 2006 19.37 19.37 19.03 19.29 423,347 -0.11(-0.57%)
Jul 25, 2006 19.25 19.63 19.13 19.40 361,445 +0.18(+0.93%)
Jul 24, 2006 19.03 19.33 18.81 19.23 811,406 +0.20(+1.08%)
Jul 21, 2006 19.02 19.11 18.79 19.02 587,598 +0.00(+0.00%)
Jul 20, 2006 18.68 19.87 18.68 19.02 1,423,155 +1.04(+5.79%)
Jul 19, 2006 17.91 18.33 17.14 17.98 2,758,383 -0.32(-1.77%)
Jul 18, 2006 18.24 18.42 18.09 18.30 252,414 +0.14(+0.80%)
Jul 17, 2006 18.03 18.31 17.93 18.16 387,238 +0.04(+0.24%)
Jul 14, 2006 18.30 18.36 18.00 18.12 274,689 -0.24(-1.30%)
Jul 13, 2006 18.31 18.52 18.21 18.36 872,135 -0.03(-0.14%)
Jul 12, 2006 18.53 18.61 18.30 18.38 548,440 -0.19(-1.01%)
Jul 11, 2006 18.36 18.58 18.14 18.57 437,767 +0.21(+1.16%)
Jul 10, 2006 18.48 18.65 18.30 18.36 352,418 -0.11(-0.60%)
Jul 07, 2006 18.68 18.69 18.29 18.47 230,256 -0.24(-1.28%)
Jul 06, 2006 18.82 18.87 18.65 18.71 187,346 -0.13(-0.68%)
Jul 05, 2006 18.98 18.99 18.56 18.83 338,935 -0.35(-1.82%)
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.