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

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
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 (%)
Sep 30, 2009 9.331 9.331 8.649 8.956 2,235,806 -0.28(-3.05%)
Sep 29, 2009 8.811 9.383 8.778 9.238 3,163,284 +0.51(+5.87%)
Sep 28, 2009 8.811 8.905 8.623 8.726 1,561,124 +0.01(+0.10%)
Sep 25, 2009 8.564 8.777 8.223 8.717 3,191,358 +0.09(+1.09%)
Sep 24, 2009 8.794 8.999 8.461 8.623 2,004,691 -0.20(-2.22%)
Sep 23, 2009 9.101 9.340 8.692 8.820 2,208,142 -0.19(-2.08%)
Sep 22, 2009 8.871 9.041 8.743 9.007 2,577,163 +0.36(+4.14%)
Sep 21, 2009 8.751 8.948 7.779 8.649 4,656,018 -0.20(-2.22%)
Sep 18, 2009 8.871 9.340 8.692 8.845 12,038,727 +0.19(+2.17%)
Sep 17, 2009 9.007 9.041 8.538 8.658 2,836,799 -0.35(-3.88%)
Sep 16, 2009 9.451 9.579 8.965 9.007 1,018,784 -0.35(-3.74%)
Sep 15, 2009 8.896 9.383 8.794 9.357 1,142,189 +0.42(+4.68%)
Sep 14, 2009 8.828 9.007 8.444 8.939 1,674,858 -0.58(-6.09%)
Sep 11, 2009 9.792 10.30 9.485 9.519 585,877 -0.25(-2.53%)
Sep 10, 2009 9.562 9.963 9.545 9.766 625,540 +0.22(+2.32%)
Sep 09, 2009 9.340 9.894 9.246 9.545 1,257,395 +0.14(+1.45%)
Sep 08, 2009 9.664 9.664 9.169 9.408 1,113,446 +0.01(+0.09%)
Sep 04, 2009 9.493 9.613 9.221 9.400 948,144 +0.02(+0.18%)
Sep 03, 2009 9.587 9.775 9.169 9.383 1,295,571 -0.20(-2.14%)
Sep 02, 2009 10.15 10.29 9.562 9.587 2,222,281 -0.55(-5.47%)
Sep 01, 2009 10.82 11.48 10.10 10.14 1,126,636 -0.80(-7.27%)
Aug 31, 2009 11.45 11.56 10.76 10.94 983,334 -0.67(-5.78%)
Aug 28, 2009 11.60 11.80 11.45 11.61 455,149 +0.14(+1.19%)
Aug 27, 2009 11.79 11.84 11.06 11.47 481,593 -0.28(-2.39%)
Aug 26, 2009 11.76 11.89 11.45 11.75 424,916 -0.07(-0.58%)
Aug 25, 2009 11.50 11.88 11.32 11.82 616,107 +0.39(+3.43%)
Aug 24, 2009 11.66 12.00 11.21 11.43 439,882 -0.22(-1.90%)
Aug 21, 2009 11.77 12.06 11.46 11.65 336,559 +0.02(+0.15%)
Aug 20, 2009 11.42 11.69 11.29 11.63 264,413 +0.20(+1.79%)
Aug 19, 2009 10.88 11.69 10.84 11.43 497,059 +0.27(+2.45%)
Aug 18, 2009 10.85 11.33 10.51 11.16 966,891 +0.78(+7.47%)
Aug 17, 2009 11.03 11.28 10.31 10.38 684,565 -0.95(-8.42%)
Aug 14, 2009 12.18 12.18 11.21 11.34 626,224 -0.84(-6.93%)
Aug 13, 2009 12.07 12.23 11.75 12.18 475,553 +0.15(+1.28%)
Aug 12, 2009 11.62 12.27 11.46 12.03 665,148 +0.41(+3.52%)
Aug 11, 2009 12.15 12.21 11.58 11.62 428,378 -0.69(-5.61%)
Aug 10, 2009 12.35 12.56 12.03 12.31 458,856 -0.19(-1.50%)
Aug 07, 2009 12.03 12.54 11.92 12.50 597,474 +0.73(+6.16%)
Aug 06, 2009 12.62 12.92 11.64 11.77 802,628 -0.83(-6.57%)
Aug 05, 2009 12.13 12.62 11.63 12.60 989,269 +0.47(+3.87%)
Aug 04, 2009 11.84 12.45 11.83 12.13 937,087 +0.20(+1.69%)
Aug 03, 2009 10.70 11.95 10.47 11.93 1,212,653 +1.44(+13.69%)
Jul 31, 2009 9.877 10.59 9.690 10.49 925,554 +0.68(+6.96%)
Jul 30, 2009 9.434 10.13 9.340 9.809 797,668 +0.51(+5.50%)
Jul 29, 2009 9.391 9.536 9.152 9.297 697,523 -0.23(-2.42%)
Jul 28, 2009 9.911 10.38 9.221 9.528 2,126,477 -0.14(-1.41%)
Jul 27, 2009 9.946 10.20 9.630 9.664 925,333 -0.12(-1.22%)
Jul 24, 2009 9.400 9.809 9.152 9.783 450 +0.32(+3.33%)
Jul 23, 2009 9.084 9.604 9.084 9.468 1,119,411 +0.44(+4.92%)
Jul 22, 2009 8.990 9.263 8.879 9.024 487,067 -0.09(-0.94%)
Jul 21, 2009 9.400 9.459 8.999 9.110 464,580 -0.27(-2.91%)
Jul 20, 2009 9.348 9.485 8.999 9.383 579,983 +0.02(+0.18%)
Jul 17, 2009 9.297 9.383 8.956 9.366 826,677 +0.04(+0.46%)
Jul 16, 2009 8.632 9.383 8.598 9.323 941,635 +0.69(+8.00%)
Jul 15, 2009 8.402 8.871 8.265 8.632 996,183 +0.43(+5.20%)
Jul 14, 2009 7.822 8.299 7.796 8.206 462,437 +0.35(+4.45%)
Jul 13, 2009 7.412 7.984 7.267 7.856 752,489 +0.73(+10.30%)
Jul 10, 2009 7.208 7.549 6.773 7.122 885,826 -0.09(-1.18%)
Jul 09, 2009 7.728 7.771 7.156 7.208 630,636 -0.47(-6.11%)
Jul 08, 2009 7.625 7.941 7.370 7.677 536,517 +0.00(+0.00%)
Jul 07, 2009 7.796 7.984 7.634 7.677 617,731 -0.20(-2.49%)
Jul 06, 2009 7.856 8.351 7.421 7.873 736,325 -0.32(-3.85%)
Jul 02, 2009 8.564 8.700 8.095 8.188 757,559 -0.48(-5.51%)
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.