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

Sonic Automotive (NY: SAH )

59.49 +0.25 (+0.42%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 15, 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 (%)
May 29, 2009 8.085 8.583 7.776 8.163 1,596,709 +0.08(+0.96%)
May 28, 2009 7.382 8.223 7.382 8.085 1,152,123 +0.67(+9.03%)
May 27, 2009 7.545 7.690 7.227 7.416 1,086,991 -0.27(-3.57%)
May 26, 2009 7.055 7.725 6.952 7.691 952,067 +0.58(+8.21%)
May 22, 2009 7.382 7.519 6.918 7.107 810,843 -0.23(-3.16%)
May 21, 2009 7.227 7.562 7.064 7.339 731,858 -0.01(-0.12%)
May 20, 2009 7.261 7.982 7.210 7.347 793,225 +0.15(+2.03%)
May 19, 2009 7.270 7.631 7.004 7.201 1,030,967 -0.12(-1.64%)
May 18, 2009 6.137 7.382 6.120 7.322 1,983,345 +1.34(+22.38%)
May 15, 2009 6.034 6.429 5.854 5.983 827,231 -0.10(-1.69%)
May 14, 2009 5.759 6.386 5.536 6.086 946,858 +0.29(+5.04%)
May 13, 2009 6.008 6.094 5.759 5.794 1,449,163 -0.42(-6.77%)
May 12, 2009 6.146 6.386 6.008 6.214 1,744,244 +0.15(+2.40%)
May 11, 2009 6.352 6.558 5.751 6.068 1,591,925 -0.11(-1.81%)
May 08, 2009 6.412 6.566 5.365 6.180 3,209,173 +0.42(+7.30%)
May 07, 2009 6.094 6.197 5.210 5.759 1,577,536 -0.16(-2.75%)
May 06, 2009 6.317 6.867 5.665 5.922 1,849,142 -0.26(-4.17%)
May 05, 2009 5.236 6.180 5.193 6.180 4,419,255 +1.25(+25.44%)
May 04, 2009 4.832 5.626 4.721 4.927 2,233,242 +0.14(+2.87%)
May 01, 2009 4.403 4.953 4.360 4.789 786,692 +0.36(+8.14%)
Apr 30, 2009 3.940 4.652 3.914 4.429 1,680,998 +0.62(+16.22%)
Apr 29, 2009 3.468 4.120 3.365 3.811 1,852,012 +0.45(+13.27%)
Apr 28, 2009 3.373 3.476 3.305 3.365 756,819 +0.08(+2.35%)
Apr 27, 2009 3.433 3.485 3.184 3.287 992,846 -0.15(-4.49%)
Apr 24, 2009 3.219 3.639 3.064 3.442 1,571,902 +0.41(+13.60%)
Apr 23, 2009 2.918 3.262 2.918 3.030 1,260,977 +0.15(+5.06%)
Apr 22, 2009 2.575 2.918 2.489 2.884 1,224,153 +0.36(+14.48%)
Apr 21, 2009 2.300 2.618 2.223 2.519 664,095 +0.16(+6.73%)
Apr 20, 2009 2.669 2.669 2.189 2.360 950,566 -0.33(-12.42%)
Apr 17, 2009 2.618 2.747 2.446 2.695 1,130,092 +0.16(+6.44%)
Apr 16, 2009 2.395 2.626 2.343 2.532 1,330,192 +0.22(+9.67%)
Apr 15, 2009 2.026 2.360 1.845 2.309 1,305,381 +0.29(+14.47%)
Apr 14, 2009 1.854 2.352 1.794 2.017 1,449,220 +0.12(+6.34%)
Apr 13, 2009 1.768 1.897 1.459 1.897 1,160,783 +0.14(+7.80%)
Apr 09, 2009 1.751 1.760 1.674 1.760 920,580 +0.10(+6.22%)
Apr 08, 2009 1.485 1.768 1.485 1.657 704,842 +0.15(+9.66%)
Apr 07, 2009 1.699 1.820 1.502 1.511 1,509,136 -0.28(-15.79%)
Apr 06, 2009 1.631 1.974 1.305 1.794 3,235,887 +0.02(+0.97%)
Apr 03, 2009 1.081 1.785 1.064 1.777 3,134,455 +0.74(+71.07%)
Apr 02, 2009 0.9442 1.245 0.9442 1.039 2,701,884 +0.13(+14.15%)
Apr 01, 2009 1.116 1.116 0.6180 0.9098 4,257,143 -0.46(-33.75%)
Mar 31, 2009 1.554 1.639 1.287 1.373 839,423 -0.18(-11.60%)
Mar 30, 2009 1.442 1.614 1.167 1.554 634,466 +0.06(+4.02%)
Mar 26, 2009 1.416 1.622 1.356 1.493 513,240 +0.09(+6.10%)
Mar 25, 2009 1.408 1.588 1.322 1.408 346,913 +0.03(+2.50%)
Mar 24, 2009 1.682 1.682 1.339 1.373 463,604 -0.34(-20.00%)
Mar 23, 2009 1.536 1.717 1.536 1.717 607,089 +0.13(+8.11%)
Mar 20, 2009 1.296 1.590 1.219 1.588 852,733 +0.33(+26.28%)
Mar 19, 2009 1.253 1.416 1.159 1.257 455,538 -0.02(-1.68%)
Mar 18, 2009 1.167 1.313 1.073 1.279 1,106,655 +0.11(+9.56%)
Mar 17, 2009 1.081 1.167 0.8755 1.167 681,093 +0.07(+6.25%)
Mar 16, 2009 1.373 1.373 0.9871 1.099 1,770,950 -0.20(-15.23%)
Mar 13, 2009 1.176 1.408 1.167 1.296 0 +0.14(+11.85%)
Mar 12, 2009 1.193 1.193 1.116 1.159 742,545 -0.03(-2.88%)
Mar 11, 2009 0.9442 1.245 0.9270 1.193 644,991 +0.27(+29.91%)
Mar 10, 2009 0.8669 0.9442 0.8669 0.9184 905,844 +0.08(+9.18%)
Mar 09, 2009 0.8412 0.9442 0.8240 0.8412 1,253,243 +0.03(+3.16%)
Mar 06, 2009 1.090 1.090 0.8068 0.8154 0 -0.27(-25.20%)
Mar 05, 2009 1.202 1.219 1.004 1.090 893,249 -0.15(-11.81%)
Mar 04, 2009 1.193 1.270 1.116 1.236 494,990 +0.13(+11.63%)
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.