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

Sonic Automotive (NY: SAH )

57.55 +1.36 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2010 7.523 7.736 7.387 7.549 1,983 +0.01(+0.11%)
Aug 30, 2010 7.805 7.890 7.506 7.540 532,378 -0.26(-3.28%)
Aug 27, 2010 7.796 7.856 7.506 7.796 534,810 +0.07(+0.88%)
Aug 26, 2010 7.753 7.915 7.651 7.728 1,031 +0.00(+0.00%)
Aug 25, 2010 7.566 7.762 7.387 7.728 1,021 +0.09(+1.12%)
Aug 24, 2010 7.242 7.643 7.173 7.643 4,149 +0.22(+2.99%)
Aug 23, 2010 7.600 7.771 7.421 7.421 500,703 -0.11(-1.47%)
Aug 20, 2010 7.480 7.540 7.387 7.532 512,456 -0.02(-0.23%)
Aug 19, 2010 7.557 7.660 7.412 7.549 3,566 -0.03(-0.45%)
Aug 18, 2010 7.532 7.702 7.421 7.583 15,796 +0.06(+0.79%)
Aug 17, 2010 7.361 7.651 7.259 7.523 2,462 +0.27(+3.76%)
Aug 16, 2010 7.233 7.318 7.131 7.250 603,055 -0.03(-0.35%)
Aug 13, 2010 7.276 7.395 7.242 7.276 609,007 -0.15(-2.07%)
Aug 12, 2010 7.421 7.562 7.293 7.429 540,421 -0.12(-1.58%)
Aug 11, 2010 7.617 7.745 7.523 7.549 577,154 -0.35(-4.43%)
Aug 10, 2010 8.095 8.095 7.852 7.898 813,069 -0.35(-4.24%)
Aug 09, 2010 8.231 8.282 8.137 8.248 677,456 +0.10(+1.26%)
Aug 06, 2010 8.146 8.240 7.864 8.146 331,007 -0.06(-0.73%)
Aug 05, 2010 8.206 8.351 8.129 8.206 359,014 -0.09(-1.13%)
Aug 04, 2010 8.274 8.461 8.265 8.299 1,011,083 +0.08(+0.93%)
Aug 03, 2010 8.478 8.555 8.197 8.223 645,586 -0.25(-2.92%)
Aug 02, 2010 8.598 8.828 8.444 8.470 664,956 +0.03(+0.40%)
Jul 30, 2010 8.436 8.564 8.137 8.436 1,075,286 -0.14(-1.69%)
Jul 29, 2010 9.229 9.229 8.103 8.581 1,253,065 +0.26(+3.18%)
Jul 28, 2010 8.316 8.743 8.231 8.316 1,656 -0.33(-3.85%)
Jul 27, 2010 8.862 8.956 8.547 8.649 1,115,263 -0.08(-0.88%)
Jul 26, 2010 8.359 8.777 8.257 8.726 988,554 +0.38(+4.60%)
Jul 23, 2010 7.975 8.359 7.890 8.342 882,323 +0.30(+3.71%)
Jul 22, 2010 7.753 8.086 7.745 8.043 1,286,540 +0.45(+5.96%)
Jul 21, 2010 7.881 7.967 7.557 7.591 795,324 -0.20(-2.63%)
Jul 20, 2010 7.438 7.813 7.344 7.796 736,645 +0.21(+2.81%)
Jul 19, 2010 7.421 7.651 7.250 7.583 512,255 +0.20(+2.77%)
Jul 16, 2010 7.378 7.566 7.242 7.378 1,188,538 -0.24(-3.14%)
Jul 15, 2010 7.753 7.774 7.438 7.617 647,384 -0.12(-1.54%)
Jul 14, 2010 7.660 7.975 7.523 7.736 909,051 +0.06(+0.78%)
Jul 13, 2010 7.677 7.736 7.335 7.677 4,049 +0.39(+5.39%)
Jul 12, 2010 7.421 7.506 7.156 7.284 559,470 -0.14(-1.84%)
Jul 09, 2010 7.421 7.463 7.301 7.421 832,625 +0.04(+0.58%)
Jul 08, 2010 7.378 7.698 7.242 7.378 1,231 +0.02(+0.23%)
Jul 07, 2010 7.318 7.421 7.122 7.361 1,179,113 +0.20(+2.86%)
Jul 06, 2010 7.156 7.472 7.037 7.156 2,488 -0.07(-0.94%)
Jul 02, 2010 7.225 7.506 7.165 7.225 468,136 -0.08(-1.05%)
Jul 01, 2010 7.301 7.353 7.003 7.301 965,092 +0.00(+0.00%)
Jun 30, 2010 7.301 7.617 7.190 7.301 3,544 -0.13(-1.72%)
Jun 29, 2010 7.267 7.532 7.208 7.429 1,382,219 -0.05(-0.68%)
Jun 25, 2010 7.480 7.651 7.165 7.480 2,086,575 +0.25(+3.42%)
Jun 24, 2010 7.233 7.472 7.208 7.233 188 -0.25(-3.31%)
Jun 23, 2010 7.395 7.574 7.344 7.480 1,005,564 +0.15(+2.10%)
Jun 22, 2010 7.327 7.608 7.276 7.327 923 -0.14(-1.83%)
Jun 21, 2010 7.975 7.975 7.404 7.463 1,049,382 -0.36(-4.58%)
Jun 18, 2010 7.822 8.137 7.745 7.822 744,671 -0.19(-2.34%)
Jun 17, 2010 8.009 8.393 7.881 8.009 179 -0.38(-4.57%)
Jun 16, 2010 8.214 8.436 8.188 8.393 651,242 +0.03(+0.41%)
Jun 15, 2010 8.359 8.376 7.822 8.359 1,606 +0.55(+6.99%)
Jun 14, 2010 7.719 8.116 7.719 7.813 1,049,191 +0.18(+2.35%)
Jun 11, 2010 7.498 7.753 7.378 7.634 944,736 +0.02(+0.22%)
Jun 10, 2010 7.617 7.617 7.267 7.617 1,492 +0.41(+5.68%)
Jun 09, 2010 7.540 7.540 7.114 7.208 1,020,170 -0.20(-2.65%)
Jun 08, 2010 7.412 7.583 7.250 7.404 1,236,572 +0.01(+0.12%)
Jun 07, 2010 7.975 7.975 7.353 7.395 1,376,055 -0.49(-6.27%)
Jun 04, 2010 7.890 8.351 7.856 7.890 1,346,981 -0.44(-5.32%)
Jun 03, 2010 8.333 8.427 8.137 8.333 2,744,402 +0.20(+2.52%)
Jun 02, 2010 8.129 8.180 7.830 8.129 1,334,465 +0.29(+3.70%)
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.