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

Sonic Automotive (NY: SAH )

53.24 -0.72 (-1.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 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 8.382 8.572 8.154 8.382 498,838 -0.11(-1.24%)
Sep 29, 2010 8.265 8.572 8.240 8.487 479,115 +0.15(+1.74%)
Sep 28, 2010 8.316 8.385 8.026 8.342 436 +0.06(+0.72%)
Sep 27, 2010 8.316 8.316 8.060 8.282 399,164 -0.03(-0.31%)
Sep 24, 2010 7.830 8.316 7.788 8.308 732,595 +0.62(+8.10%)
Sep 23, 2010 7.685 7.830 7.583 7.685 50,758 -0.02(-0.22%)
Sep 22, 2010 7.702 7.958 7.549 7.702 1,243,365 +0.02(+0.22%)
Sep 21, 2010 7.847 7.856 7.591 7.685 560,639 -0.17(-2.17%)
Sep 20, 2010 7.608 7.915 7.523 7.856 397,575 +0.26(+3.48%)
Sep 17, 2010 7.591 7.941 7.564 7.591 980,581 -0.30(-3.78%)
Sep 15, 2010 7.788 7.924 7.651 7.890 313,174 +0.04(+0.54%)
Sep 14, 2010 7.711 7.967 7.609 7.847 444,158 +0.09(+1.21%)
Sep 13, 2010 7.677 7.822 7.634 7.753 395,688 +0.20(+2.60%)
Sep 10, 2010 7.574 7.685 7.498 7.557 358,702 +0.00(+0.00%)
Sep 09, 2010 7.685 7.719 7.446 7.557 733,970 +0.01(+0.11%)
Sep 08, 2010 7.805 7.805 7.540 7.549 640,917 -0.50(-6.25%)
Sep 07, 2010 8.214 8.214 7.984 8.052 1,472 -0.20(-2.48%)
Sep 03, 2010 8.103 8.282 8.069 8.257 510,681 +0.22(+2.76%)
Sep 02, 2010 7.898 8.069 7.813 8.035 1,366 +0.17(+2.17%)
Sep 01, 2010 7.608 7.915 7.566 7.864 532,748 +0.32(+4.18%)
Aug 31, 2010 7.523 7.736 7.387 7.549 1,983 +0.01(+0.11%)
Aug 30, 2010 7.805 7.890 7.506 7.540 532,378 -0.26(-3.28%)
Aug 27, 2010 7.796 7.856 7.506 7.796 534,810 +0.07(+0.88%)
Aug 26, 2010 7.753 7.915 7.651 7.728 1,031 +0.00(+0.00%)
Aug 25, 2010 7.566 7.762 7.387 7.728 1,021 +0.09(+1.12%)
Aug 24, 2010 7.242 7.643 7.173 7.643 4,149 +0.22(+2.99%)
Aug 23, 2010 7.600 7.771 7.421 7.421 500,703 -0.11(-1.47%)
Aug 20, 2010 7.480 7.540 7.387 7.532 512,456 -0.02(-0.23%)
Aug 19, 2010 7.557 7.660 7.412 7.549 3,566 -0.03(-0.45%)
Aug 18, 2010 7.532 7.702 7.421 7.583 15,796 +0.06(+0.79%)
Aug 17, 2010 7.361 7.651 7.259 7.523 2,462 +0.27(+3.76%)
Aug 16, 2010 7.233 7.318 7.131 7.250 603,055 -0.03(-0.35%)
Aug 13, 2010 7.276 7.395 7.242 7.276 609,007 -0.15(-2.07%)
Aug 12, 2010 7.421 7.562 7.293 7.429 540,421 -0.12(-1.58%)
Aug 11, 2010 7.617 7.745 7.523 7.549 577,154 -0.35(-4.43%)
Aug 10, 2010 8.095 8.095 7.852 7.898 813,069 -0.35(-4.24%)
Aug 09, 2010 8.231 8.282 8.137 8.248 677,456 +0.10(+1.26%)
Aug 06, 2010 8.146 8.240 7.864 8.146 331,007 -0.06(-0.73%)
Aug 05, 2010 8.206 8.351 8.129 8.206 359,014 -0.09(-1.13%)
Aug 04, 2010 8.274 8.461 8.265 8.299 1,011,083 +0.08(+0.93%)
Aug 03, 2010 8.478 8.555 8.197 8.223 645,586 -0.25(-2.92%)
Aug 02, 2010 8.598 8.828 8.444 8.470 664,956 +0.03(+0.40%)
Jul 30, 2010 8.436 8.564 8.137 8.436 1,075,286 -0.14(-1.69%)
Jul 29, 2010 9.229 9.229 8.103 8.581 1,253,065 +0.26(+3.18%)
Jul 28, 2010 8.316 8.743 8.231 8.316 1,656 -0.33(-3.85%)
Jul 27, 2010 8.862 8.956 8.547 8.649 1,115,263 -0.08(-0.88%)
Jul 26, 2010 8.359 8.777 8.257 8.726 988,554 +0.38(+4.60%)
Jul 23, 2010 7.975 8.359 7.890 8.342 882,323 +0.30(+3.71%)
Jul 22, 2010 7.753 8.086 7.745 8.043 1,286,540 +0.45(+5.96%)
Jul 21, 2010 7.881 7.967 7.557 7.591 795,324 -0.20(-2.63%)
Jul 20, 2010 7.438 7.813 7.344 7.796 736,645 +0.21(+2.81%)
Jul 19, 2010 7.421 7.651 7.250 7.583 512,255 +0.20(+2.77%)
Jul 16, 2010 7.378 7.566 7.242 7.378 1,188,538 -0.24(-3.14%)
Jul 15, 2010 7.753 7.774 7.438 7.617 647,384 -0.12(-1.54%)
Jul 14, 2010 7.660 7.975 7.523 7.736 909,051 +0.06(+0.78%)
Jul 13, 2010 7.677 7.736 7.335 7.677 4,049 +0.39(+5.39%)
Jul 12, 2010 7.421 7.506 7.156 7.284 559,470 -0.14(-1.84%)
Jul 09, 2010 7.421 7.463 7.301 7.421 832,625 +0.04(+0.58%)
Jul 08, 2010 7.378 7.698 7.242 7.378 1,231 +0.02(+0.23%)
Jul 07, 2010 7.318 7.421 7.122 7.361 1,179,113 +0.20(+2.86%)
Jul 06, 2010 7.156 7.472 7.037 7.156 2,488 -0.07(-0.94%)
Jul 02, 2010 7.225 7.506 7.165 7.225 468,136 -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.