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 (%)
Jan 29, 2010 8.222 8.526 8.060 8.154 371,411 -0.04(-0.52%)
Jan 28, 2010 8.359 8.384 7.991 8.196 697,748 -0.10(-1.23%)
Jan 27, 2010 8.376 8.418 7.983 8.299 1,084,538 -0.15(-1.72%)
Jan 26, 2010 8.427 8.581 8.248 8.444 455,018 -0.02(-0.20%)
Jan 25, 2010 8.461 8.606 8.316 8.461 435,671 +0.09(+1.02%)
Jan 22, 2010 8.743 8.854 8.299 8.376 637,683 -0.37(-4.20%)
Jan 21, 2010 9.101 9.178 8.726 8.743 489,782 -0.38(-4.21%)
Jan 20, 2010 9.264 9.315 8.973 9.127 557,218 -0.26(-2.82%)
Jan 19, 2010 9.443 9.511 9.281 9.392 1,041,658 +0.04(+0.46%)
Jan 15, 2010 9.477 9.349 9.349 9.349 618,183 -0.10(-1.08%)
Jan 14, 2010 9.494 9.562 9.332 9.451 608,785 -0.09(-0.98%)
Jan 13, 2010 9.528 9.639 9.272 9.545 327,077 +0.01(+0.09%)
Jan 12, 2010 9.639 9.861 9.400 9.537 849,799 -0.23(-2.36%)
Jan 11, 2010 9.656 9.861 9.562 9.767 783,604 +0.11(+1.15%)
Jan 08, 2010 9.503 9.682 9.428 9.656 557,772 +0.10(+1.07%)
Jan 07, 2010 9.580 9.622 9.212 9.554 1,016,039 -0.03(-0.27%)
Jan 06, 2010 9.289 9.665 9.272 9.580 1,616,031 +0.29(+3.13%)
Jan 05, 2010 9.059 9.417 9.059 9.289 1,265,473 +0.17(+1.87%)
Jan 04, 2010 9.110 9.221 8.879 9.118 912,801 +0.25(+2.79%)
Dec 31, 2009 9.161 8.871 8.871 8.871 528,114 -0.27(-2.99%)
Dec 30, 2009 9.008 9.187 8.862 9.144 685,758 -0.01(-0.09%)
Dec 29, 2009 9.289 9.298 9.067 9.153 612,037 -0.14(-1.47%)
Dec 28, 2009 9.323 9.622 9.127 9.289 856,043 -0.02(-0.18%)
Dec 24, 2009 9.366 9.417 9.264 9.306 133,694 -0.03(-0.37%)
Dec 23, 2009 9.025 9.366 9.025 9.340 576,440 +0.30(+3.30%)
Dec 22, 2009 8.948 9.153 8.751 9.042 753,357 +0.16(+1.83%)
Dec 21, 2009 8.512 8.965 8.512 8.879 1,292,319 +0.38(+4.42%)
Dec 18, 2009 8.376 8.538 8.324 8.504 1,268,230 +0.16(+1.94%)
Dec 17, 2009 8.273 8.581 8.171 8.342 3,348,554 -0.08(-0.91%)
Dec 16, 2009 8.427 8.478 8.273 8.418 1,189,767 +0.12(+1.44%)
Dec 15, 2009 8.410 8.487 8.248 8.299 372,822 -0.11(-1.32%)
Dec 14, 2009 8.444 8.470 8.384 8.410 498,501 +0.05(+0.61%)
Dec 11, 2009 8.282 8.435 8.094 8.359 991,966 +0.23(+2.84%)
Dec 10, 2009 8.282 8.282 7.940 8.128 1,535,470 -0.08(-0.94%)
Dec 09, 2009 8.239 8.256 7.974 8.205 380,333 -0.05(-0.62%)
Dec 08, 2009 8.128 8.333 8.043 8.256 461,592 +0.02(+0.21%)
Dec 07, 2009 8.051 8.350 8.051 8.239 740,381 +0.15(+1.79%)
Dec 04, 2009 7.906 8.213 7.718 8.094 1,031,035 +0.36(+4.64%)
Dec 03, 2009 7.829 7.949 7.684 7.735 551,238 +0.01(+0.11%)
Dec 02, 2009 7.590 7.957 7.530 7.727 937,784 +0.12(+1.57%)
Dec 01, 2009 7.676 7.863 7.522 7.607 1,281,214 +0.05(+0.68%)
Nov 30, 2009 7.701 7.701 7.334 7.556 783,926 -0.11(-1.45%)
Nov 27, 2009 7.505 7.787 7.343 7.667 287,674 -0.30(-3.75%)
Nov 25, 2009 7.838 8.000 7.710 7.966 346,108 +0.19(+2.42%)
Nov 24, 2009 7.915 7.974 7.505 7.778 861,871 -0.10(-1.30%)
Nov 23, 2009 7.898 8.145 7.752 7.880 655,779 +0.18(+2.33%)
Nov 20, 2009 7.761 7.932 7.607 7.701 1,025,759 -0.16(-2.06%)
Nov 19, 2009 8.137 8.137 7.735 7.863 674,277 -0.36(-4.36%)
Nov 18, 2009 8.213 8.290 7.983 8.222 728,678 -0.01(-0.10%)
Nov 17, 2009 8.290 8.401 8.060 8.231 678,440 -0.13(-1.53%)
Nov 16, 2009 7.889 8.401 7.795 8.359 1,053,483 +0.55(+6.99%)
Nov 13, 2009 7.688 7.906 7.573 7.812 828,632 +0.03(+0.33%)
Nov 12, 2009 8.188 8.248 7.752 7.787 838,111 -0.41(-5.00%)
Nov 11, 2009 8.248 8.333 8.077 8.196 910,553 +0.09(+1.16%)
Nov 10, 2009 8.265 8.384 7.983 8.102 779,112 -0.21(-2.57%)
Nov 09, 2009 7.957 8.342 7.949 8.316 1,105,641 +0.44(+5.64%)
Nov 06, 2009 7.599 7.932 7.462 7.872 1,054,778 +0.16(+2.10%)
Nov 05, 2009 7.428 7.770 7.266 7.710 2,258,257 +0.37(+5.00%)
Nov 04, 2009 7.906 7.906 7.291 7.343 2,840,645 -0.39(-5.08%)
Nov 03, 2009 7.223 7.778 6.933 7.735 2,972,042 +0.44(+6.09%)
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.