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 (%)
Nov 29, 2002 15.07 15.24 14.86 15.08 192,318 +0.22(+1.49%)
Nov 27, 2002 14.13 15.10 14.13 14.86 527,763 +0.77(+5.45%)
Nov 26, 2002 14.58 14.59 14.04 14.09 477,282 -0.50(-3.40%)
Nov 25, 2002 14.00 14.70 13.98 14.58 290,820 +0.67(+4.79%)
Nov 22, 2002 13.60 14.26 13.46 13.92 515,816 +0.40(+2.97%)
Nov 21, 2002 13.36 14.22 13.36 13.52 364,140 +0.24(+1.80%)
Nov 20, 2002 12.76 13.49 12.76 13.28 310,614 +0.36(+2.78%)
Nov 19, 2002 13.53 13.53 12.90 12.92 331,579 -0.61(-4.54%)
Nov 18, 2002 13.58 13.75 13.49 13.53 487,120 +0.04(+0.32%)
Nov 15, 2002 13.12 13.69 12.76 13.49 514,176 +0.34(+2.60%)
Nov 14, 2002 13.28 13.79 13.06 13.15 902,561 +0.01(+0.06%)
Nov 13, 2002 13.11 13.36 12.88 13.14 306,514 -0.09(-0.71%)
Nov 12, 2002 12.89 13.49 12.85 13.23 713,288 +0.19(+1.44%)
Nov 11, 2002 13.52 13.52 12.89 13.05 433,595 -0.46(-3.41%)
Nov 08, 2002 13.92 13.97 13.37 13.51 330,291 -0.43(-3.06%)
Nov 07, 2002 14.34 14.34 13.70 13.93 477,868 -0.41(-2.86%)
Nov 06, 2002 14.17 14.39 13.87 14.34 357,815 +0.31(+2.19%)
Nov 05, 2002 13.87 14.09 13.57 14.04 331,228 +0.17(+1.23%)
Nov 04, 2002 13.79 14.26 13.53 13.87 367,068 +0.29(+2.14%)
Nov 01, 2002 13.45 13.87 13.15 13.58 354,653 +0.13(+0.95%)
Oct 31, 2002 13.50 14.00 13.23 13.45 650,275 -0.05(-0.38%)
Oct 30, 2002 14.22 14.39 13.32 13.50 411,809 -0.65(-4.59%)
Oct 29, 2002 13.11 14.39 12.75 14.15 728,046 +1.40(+10.98%)
Oct 28, 2002 14.09 14.30 12.59 12.75 758,030 -1.17(-8.40%)
Oct 25, 2002 13.79 13.99 13.19 13.92 493,797 +0.13(+0.93%)
Oct 24, 2002 14.26 14.57 13.66 13.79 285,315 -0.26(-1.82%)
Oct 23, 2002 13.83 14.47 13.66 14.04 391,430 +0.21(+1.54%)
Oct 22, 2002 14.47 14.69 13.83 13.83 215,626 -0.65(-4.48%)
Oct 21, 2002 13.87 14.60 13.53 14.48 259,196 +0.50(+3.54%)
Oct 18, 2002 13.90 14.23 13.79 13.99 157,649 +0.07(+0.49%)
Oct 17, 2002 13.49 14.15 13.45 13.92 228,627 +0.69(+5.23%)
Oct 16, 2002 14.09 14.09 12.98 13.23 473,768 -0.95(-6.69%)
Oct 15, 2002 14.00 14.47 13.80 14.17 358,518 +0.64(+4.73%)
Oct 14, 2002 12.72 13.57 12.68 13.53 475,525 +0.44(+3.39%)
Oct 11, 2002 13.03 13.63 12.81 13.09 529,051 +0.20(+1.59%)
Oct 10, 2002 12.04 12.88 11.40 12.88 542,638 +0.89(+7.40%)
Oct 09, 2002 12.00 12.29 11.36 12.00 401,854 -0.51(-4.10%)
Oct 08, 2002 12.68 12.95 12.17 12.51 453,389 +0.19(+1.53%)
Oct 07, 2002 13.17 13.17 12.29 12.32 682,601 -0.87(-6.60%)
Oct 04, 2002 13.49 13.49 12.81 13.19 986,422 -0.21(-1.59%)
Oct 03, 2002 12.98 13.60 12.98 13.40 800,780 +0.45(+3.49%)
Oct 02, 2002 13.66 13.73 12.42 12.95 1,826,205 -0.79(-5.78%)
Oct 01, 2002 14.94 15.07 13.06 13.75 2,024,029 -1.37(-9.04%)
Sep 30, 2002 15.58 15.58 14.81 15.11 532,565 -0.47(-3.01%)
Sep 27, 2002 16.48 16.55 15.41 15.58 217,968 -0.90(-5.44%)
Sep 26, 2002 16.24 16.61 16.19 16.48 294,099 +0.26(+1.58%)
Sep 25, 2002 16.31 16.53 15.93 16.22 284,729 +0.38(+2.43%)
Sep 24, 2002 15.75 15.91 15.35 15.84 384,754 -0.13(-0.80%)
Sep 23, 2002 33.38 16.95 15.45 15.97 400,448 -1.08(-6.31%)
Sep 20, 2002 16.79 17.16 16.79 17.04 334,624 +0.35(+2.10%)
Sep 19, 2002 16.82 16.99 16.44 16.69 195,715 -0.32(-1.91%)
Sep 18, 2002 17.25 17.26 16.48 17.02 357,464 -0.39(-2.26%)
Sep 17, 2002 18.23 18.27 17.26 17.41 251,115 -0.47(-2.63%)
Sep 16, 2002 18.02 18.19 17.84 17.88 129,305 -0.03(-0.19%)
Sep 13, 2002 18.13 18.22 17.74 17.91 197,003 -0.18(-0.99%)
Sep 12, 2002 18.18 18.25 17.76 18.09 207,778 -0.09(-0.47%)
Sep 11, 2002 18.68 18.74 18.16 18.18 117,710 -0.33(-1.80%)
Sep 10, 2002 18.25 18.58 18.11 18.51 215,274 +0.47(+2.60%)
Sep 09, 2002 18.14 18.36 17.89 18.04 232,609 -0.10(-0.56%)
Sep 06, 2002 17.12 18.25 17.12 18.14 294,333 +1.16(+6.84%)
Sep 05, 2002 17.63 17.63 16.78 16.98 303,352 -0.79(-4.42%)
Sep 04, 2002 16.82 17.89 16.65 17.77 355,004 +0.95(+5.63%)
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.