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 (%)
Dec 31, 2010 11.34 11.46 11.28 11.32 222,708 -0.01(-0.08%)
Dec 30, 2010 11.21 11.49 11.18 11.33 573,494 +0.09(+0.84%)
Dec 29, 2010 11.27 11.32 11.15 11.24 469,716 -0.04(-0.38%)
Dec 28, 2010 11.49 11.50 11.21 11.28 171,608 -0.18(-1.57%)
Dec 27, 2010 11.48 11.51 11.23 11.46 153,996 -0.04(-0.37%)
Dec 23, 2010 11.62 11.75 11.44 11.50 160,495 -0.14(-1.18%)
Dec 22, 2010 11.61 11.67 11.57 11.64 230,676 +0.03(+0.29%)
Dec 21, 2010 11.59 11.65 11.44 11.61 456,255 +0.09(+0.74%)
Dec 20, 2010 11.70 11.72 11.49 11.52 242,876 -0.15(-1.25%)
Dec 17, 2010 11.55 11.68 11.37 11.67 733,371 +0.09(+0.81%)
Dec 16, 2010 11.21 11.58 11.21 11.57 529,749 +0.38(+3.36%)
Dec 15, 2010 11.32 11.40 11.15 11.20 198,857 -0.15(-1.36%)
Dec 14, 2010 11.06 11.36 11.06 11.35 519,147 +0.36(+3.27%)
Dec 13, 2010 11.47 11.54 10.98 10.99 587,184 -0.63(-5.41%)
Dec 10, 2010 11.58 11.66 11.50 11.62 575,295 +0.09(+0.74%)
Dec 09, 2010 11.47 11.56 11.40 11.53 1,224,491 +0.20(+1.81%)
Dec 08, 2010 11.30 11.46 11.27 11.33 608,464 +0.06(+0.53%)
Dec 07, 2010 11.50 11.52 11.23 11.27 390,748 -0.05(-0.45%)
Dec 06, 2010 11.29 11.39 11.23 11.32 323,694 +0.02(+0.15%)
Dec 03, 2010 11.12 11.36 11.12 11.30 318,583 +0.13(+1.15%)
Dec 02, 2010 10.95 11.32 10.95 11.18 531,672 +0.28(+2.59%)
Dec 01, 2010 10.80 10.95 10.75 10.89 288,197 +0.32(+3.07%)
Nov 30, 2010 10.78 10.85 10.42 10.57 686,124 -0.34(-3.13%)
Nov 29, 2010 10.85 10.99 10.66 10.91 233,856 -0.05(-0.47%)
Nov 26, 2010 10.90 11.04 10.89 10.96 98,190 -0.03(-0.23%)
Nov 24, 2010 10.75 10.99 10.99 10.99 538,371 +0.32(+3.04%)
Nov 23, 2010 10.77 10.88 10.50 10.66 320,252 -0.26(-2.35%)
Nov 22, 2010 10.83 11.07 10.72 10.92 596,650 +0.07(+0.63%)
Nov 19, 2010 10.73 10.95 10.65 10.85 460,551 +0.06(+0.55%)
Nov 18, 2010 10.72 10.82 10.65 10.79 473,497 +0.21(+2.02%)
Nov 17, 2010 10.25 10.70 10.23 10.58 561,443 +0.30(+2.91%)
Nov 16, 2010 10.54 10.73 10.17 10.28 624,174 -0.32(-3.06%)
Nov 15, 2010 10.65 10.83 10.49 10.60 409,475 +0.06(+0.57%)
Nov 12, 2010 10.72 10.89 10.48 10.54 716,927 -0.30(-2.76%)
Nov 11, 2010 10.67 10.90 10.50 10.84 479,133 -0.01(-0.08%)
Nov 10, 2010 10.50 10.88 10.50 10.85 1,084,359 +0.35(+3.33%)
Nov 09, 2010 10.62 10.67 10.41 10.50 906,231 +0.09(+0.82%)
Nov 08, 2010 10.47 10.64 10.31 10.42 529,378 +0.01(+0.08%)
Nov 05, 2010 10.25 10.47 10.23 10.41 697,507 +0.16(+1.58%)
Nov 04, 2010 10.25 10.33 10.06 10.25 783,892 +0.18(+1.78%)
Nov 03, 2010 9.836 10.07 9.682 10.07 829,157 +0.22(+2.25%)
Nov 02, 2010 9.537 9.887 9.494 9.844 856,386 +0.42(+4.44%)
Nov 01, 2010 9.383 9.477 9.247 9.426 1,094,293 +0.10(+1.10%)
Oct 29, 2010 9.315 9.434 9.178 9.323 705,812 -0.03(-0.27%)
Oct 28, 2010 9.212 9.426 9.136 9.349 1,601,881 +0.20(+2.15%)
Oct 27, 2010 9.084 9.358 8.956 9.153 1,374,993 +0.09(+0.94%)
Oct 25, 2010 9.118 9.349 8.982 9.067 872,741 -0.03(-0.28%)
Oct 22, 2010 9.221 9.392 8.990 9.093 337,007 -0.06(-0.65%)
Oct 21, 2010 9.025 9.229 8.879 9.153 1,323,981 +0.21(+2.39%)
Oct 20, 2010 8.803 9.144 8.803 8.939 711,770 +0.18(+2.05%)
Oct 19, 2010 8.999 9.050 8.666 8.760 455,061 -0.40(-4.38%)
Oct 18, 2010 9.042 9.170 8.897 9.161 563,021 +0.17(+1.90%)
Oct 15, 2010 9.144 9.153 8.760 8.990 346,666 -0.02(-0.19%)
Oct 14, 2010 9.016 9.178 8.879 9.008 187,761 +0.01(+0.09%)
Oct 13, 2010 9.059 9.093 8.905 8.999 261,763 -0.01(-0.09%)
Oct 12, 2010 8.922 9.101 8.845 9.008 409,328 +0.03(+0.29%)
Oct 11, 2010 8.922 9.101 8.837 8.982 310,507 +0.07(+0.77%)
Oct 08, 2010 8.914 8.956 8.521 8.914 407,815 +0.38(+4.40%)
Oct 07, 2010 8.640 8.657 8.393 8.538 924 -0.09(-1.09%)
Oct 06, 2010 8.495 8.649 8.427 8.632 329,069 +0.14(+1.61%)
Oct 05, 2010 8.222 8.512 8.102 8.495 420,356 +0.38(+4.74%)
Oct 04, 2010 8.410 8.461 7.983 8.111 515,045 -0.34(-4.04%)
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.