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

Sonic Automotive (NY: SAH )

57.33 +1.14 (+2.03%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 30, 2010 8.390 8.581 8.162 8.390 498,354 -0.11(-1.24%)
Sep 29, 2010 8.273 8.581 8.248 8.495 478,650 +0.15(+1.74%)
Sep 28, 2010 8.324 8.393 8.034 8.350 435 +0.06(+0.72%)
Sep 27, 2010 8.324 8.324 8.068 8.290 398,777 -0.03(-0.31%)
Sep 24, 2010 7.838 8.324 7.795 8.316 731,884 +0.62(+8.10%)
Sep 23, 2010 7.693 7.838 7.590 7.693 50,709 -0.02(-0.22%)
Sep 22, 2010 7.710 7.966 7.556 7.710 1,242,158 +0.02(+0.22%)
Sep 21, 2010 7.855 7.863 7.599 7.693 560,095 -0.17(-2.17%)
Sep 20, 2010 7.616 7.923 7.530 7.863 397,189 +0.26(+3.48%)
Sep 17, 2010 7.599 7.949 7.571 7.599 979,629 -0.30(-3.78%)
Sep 15, 2010 7.795 7.932 7.659 7.898 312,870 +0.04(+0.54%)
Sep 14, 2010 7.718 7.974 7.616 7.855 443,727 +0.09(+1.21%)
Sep 13, 2010 7.684 7.829 7.641 7.761 395,304 +0.20(+2.60%)
Sep 10, 2010 7.582 7.693 7.505 7.565 358,354 +0.00(+0.00%)
Sep 09, 2010 7.693 7.727 7.454 7.565 733,258 +0.01(+0.11%)
Sep 08, 2010 7.812 7.812 7.548 7.556 640,295 -0.50(-6.25%)
Sep 07, 2010 8.222 8.222 7.991 8.060 1,471 -0.20(-2.48%)
Sep 03, 2010 8.111 8.290 8.077 8.265 510,186 +0.22(+2.76%)
Sep 02, 2010 7.906 8.077 7.821 8.043 1,365 +0.17(+2.17%)
Sep 01, 2010 7.616 7.923 7.573 7.872 532,231 +0.32(+4.18%)
Aug 31, 2010 7.530 7.744 7.394 7.556 1,981 +0.01(+0.11%)
Aug 30, 2010 7.812 7.898 7.513 7.548 531,861 -0.26(-3.28%)
Aug 27, 2010 7.804 7.863 7.513 7.804 534,291 +0.07(+0.88%)
Aug 26, 2010 7.761 7.923 7.659 7.735 1,030 +0.00(+0.00%)
Aug 25, 2010 7.573 7.770 7.394 7.735 1,020 +0.09(+1.12%)
Aug 24, 2010 7.249 7.650 7.180 7.650 4,145 +0.22(+2.99%)
Aug 23, 2010 7.607 7.778 7.428 7.428 500,217 -0.11(-1.47%)
Aug 20, 2010 7.488 7.548 7.394 7.539 511,959 -0.02(-0.23%)
Aug 19, 2010 7.565 7.667 7.419 7.556 3,562 -0.03(-0.45%)
Aug 18, 2010 7.539 7.710 7.428 7.590 15,781 +0.06(+0.79%)
Aug 17, 2010 7.368 7.659 7.266 7.530 2,459 +0.27(+3.76%)
Aug 16, 2010 7.240 7.326 7.138 7.257 602,469 -0.03(-0.35%)
Aug 13, 2010 7.283 7.402 7.249 7.283 608,416 -0.15(-2.07%)
Aug 12, 2010 7.428 7.569 7.300 7.437 539,897 -0.12(-1.58%)
Aug 11, 2010 7.624 7.752 7.530 7.556 576,594 -0.35(-4.43%)
Aug 10, 2010 8.102 8.102 7.859 7.906 812,280 -0.35(-4.24%)
Aug 09, 2010 8.239 8.290 8.145 8.256 676,799 +0.10(+1.26%)
Aug 06, 2010 8.154 8.248 7.872 8.154 330,685 -0.06(-0.73%)
Aug 05, 2010 8.213 8.359 8.137 8.213 358,665 -0.09(-1.13%)
Aug 04, 2010 8.282 8.470 8.273 8.307 1,010,102 +0.08(+0.93%)
Aug 03, 2010 8.487 8.564 8.205 8.231 644,960 -0.25(-2.92%)
Aug 02, 2010 8.606 8.837 8.453 8.478 664,311 +0.03(+0.40%)
Jul 30, 2010 8.444 8.572 8.145 8.444 1,074,242 -0.15(-1.69%)
Jul 29, 2010 9.238 9.238 8.111 8.589 1,251,849 +0.26(+3.18%)
Jul 28, 2010 8.324 8.751 8.239 8.324 1,654 -0.33(-3.85%)
Jul 27, 2010 8.871 8.965 8.555 8.657 1,114,181 -0.08(-0.88%)
Jul 26, 2010 8.367 8.786 8.265 8.734 987,595 +0.38(+4.60%)
Jul 23, 2010 7.983 8.367 7.898 8.350 881,467 +0.30(+3.71%)
Jul 22, 2010 7.761 8.094 7.752 8.051 1,285,292 +0.45(+5.96%)
Jul 21, 2010 7.889 7.974 7.565 7.599 794,553 -0.20(-2.63%)
Jul 20, 2010 7.445 7.821 7.351 7.804 735,931 +0.21(+2.81%)
Jul 19, 2010 7.428 7.659 7.257 7.590 511,758 +0.20(+2.77%)
Jul 16, 2010 7.385 7.573 7.249 7.385 1,187,385 -0.24(-3.14%)
Jul 15, 2010 7.761 7.781 7.445 7.624 646,755 -0.12(-1.54%)
Jul 14, 2010 7.667 7.983 7.530 7.744 908,169 +0.06(+0.78%)
Jul 13, 2010 7.684 7.744 7.343 7.684 4,045 +0.39(+5.39%)
Jul 12, 2010 7.428 7.513 7.163 7.291 558,927 -0.14(-1.84%)
Jul 09, 2010 7.428 7.471 7.308 7.428 831,817 +0.04(+0.58%)
Jul 08, 2010 7.385 7.705 7.249 7.385 1,229 +0.02(+0.23%)
Jul 07, 2010 7.326 7.428 7.129 7.368 1,177,969 +0.20(+2.86%)
Jul 06, 2010 7.163 7.479 7.044 7.163 2,486 -0.07(-0.94%)
Jul 02, 2010 7.232 7.513 7.172 7.232 467,681 -0.08(-1.05%)
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.