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 (%)
Aug 30, 2002 17.44 17.58 17.20 17.40 132,244 -0.04(-0.24%)
Aug 29, 2002 17.15 17.49 16.55 17.44 276,447 +0.29(+1.69%)
Aug 28, 2002 18.13 18.13 17.06 17.15 336,825 -1.02(-5.59%)
Aug 27, 2002 18.39 18.85 18.00 18.17 486,656 -0.21(-1.16%)
Aug 26, 2002 18.25 18.51 17.83 18.38 235,062 +0.26(+1.41%)
Aug 23, 2002 18.51 18.59 17.44 18.13 305,640 -0.38(-2.07%)
Aug 22, 2002 18.25 18.59 18.17 18.51 10,082,495 +0.19(+1.02%)
Aug 21, 2002 18.30 18.55 17.83 18.32 232,131 +0.15(+0.85%)
Aug 20, 2002 18.00 18.30 17.74 18.17 427,919 +0.64(+3.65%)
Aug 16, 2002 17.49 18.08 17.20 17.53 330,377 -0.04(-0.24%)
Aug 15, 2002 16.80 17.61 16.80 17.57 607,411 +1.11(+6.74%)
Aug 14, 2002 15.71 16.52 15.51 16.46 401,775 +0.78(+5.01%)
Aug 13, 2002 15.48 16.29 15.48 15.68 427,333 +0.18(+1.16%)
Aug 12, 2002 15.35 15.99 15.01 15.50 1,019,973 -0.03(-0.22%)
Aug 07, 2002 15.78 15.82 14.84 15.53 465,553 +0.25(+1.62%)
Aug 06, 2002 14.93 15.46 14.84 15.29 462,270 +0.69(+4.73%)
Aug 05, 2002 15.10 15.20 14.21 14.59 858,770 -0.34(-2.28%)
Aug 02, 2002 17.70 17.70 14.84 14.94 1,052,800 -2.20(-12.84%)
Aug 01, 2002 17.06 17.32 16.80 17.14 646,334 +0.09(+0.55%)
Jul 31, 2002 17.49 17.71 16.42 17.04 1,356,212 -0.44(-2.54%)
Jul 30, 2002 20.35 20.67 16.85 17.49 2,597,766 -2.99(-14.58%)
Jul 29, 2002 18.58 20.60 18.58 20.47 837,784 +2.11(+11.47%)
Jul 26, 2002 17.79 18.72 17.79 18.36 474,815 +0.58(+3.26%)
Jul 25, 2002 17.74 18.25 16.93 17.78 697,216 +0.21(+1.21%)
Jul 24, 2002 15.87 17.57 15.18 17.57 903,555 +1.45(+8.99%)
Jul 23, 2002 16.63 16.63 15.01 16.12 790,889 -0.47(-2.83%)
Jul 22, 2002 17.83 17.87 16.34 16.59 689,830 -1.54(-8.47%)
Jul 19, 2002 18.59 18.60 17.84 18.13 438,940 -0.30(-1.62%)
Jul 17, 2002 18.38 19.36 17.84 18.42 2,637,862 -1.07(-5.47%)
Jul 12, 2002 20.47 20.51 19.40 19.49 936,030 -0.85(-4.19%)
Jul 11, 2002 20.68 20.68 18.94 20.34 827,350 -0.33(-1.61%)
Jul 10, 2002 21.71 21.71 20.68 20.68 612,921 -0.56(-2.65%)
Jul 09, 2002 21.07 21.24 21.07 21.24 548,909 +0.17(+0.81%)
Jul 08, 2002 21.56 21.56 21.07 21.07 336,239 -0.49(-2.29%)
Jul 05, 2002 20.73 21.84 20.73 21.56 257,689 +1.36(+6.71%)
Jul 04, 2002 19.66 20.22 19.49 20.21 606,825 +0.00(+0.00%)
Jul 03, 2002 19.66 20.22 19.49 20.21 606,825 +0.33(+1.67%)
Jul 02, 2002 21.07 21.07 19.15 19.87 1,518,822 -1.19(-5.67%)
Jul 01, 2002 21.96 22.25 20.64 21.07 667,086 -0.90(-4.08%)
Jun 28, 2002 22.56 22.77 21.96 21.96 866,156 -0.64(-2.83%)
Jun 27, 2002 22.18 22.65 21.65 22.60 844,115 +0.85(+3.92%)
Jun 26, 2002 20.90 21.75 20.90 21.75 590,646 -0.58(-2.60%)
Jun 25, 2002 23.43 23.46 22.32 22.33 423,582 -1.02(-4.38%)
Jun 21, 2002 23.83 23.84 23.24 23.35 468,484 -0.49(-2.04%)
Jun 20, 2002 24.36 24.39 23.41 23.84 921,610 -0.51(-2.10%)
Jun 19, 2002 23.12 24.82 22.94 24.35 761,111 +1.15(+4.96%)
Jun 18, 2002 23.68 23.70 22.99 23.20 297,199 -0.48(-2.02%)
Jun 17, 2002 23.03 24.22 22.86 23.68 331,667 +0.56(+2.44%)
Jun 14, 2002 23.12 23.70 21.93 23.12 645,279 -1.30(-5.31%)
Jun 12, 2002 25.15 25.15 24.10 24.41 528,627 -0.73(-2.92%)
Jun 11, 2002 26.70 26.78 25.12 25.15 296,612 -1.16(-4.41%)
Jun 10, 2002 26.23 26.96 26.06 26.31 276,213 +0.22(+0.85%)
Jun 07, 2002 25.59 26.44 24.22 26.08 778,110 -0.03(-0.10%)
Jun 06, 2002 26.27 26.57 26.11 26.11 360,507 -0.12(-0.46%)
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.