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

Sonic Automotive (NY: SAH )

57.34 -0.21 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2008 3.130 5.051 2.958 4.399 1,685,377 +1.27(+40.55%)
Oct 30, 2008 3.224 3.387 2.744 3.130 983,778 +0.50(+18.89%)
Oct 29, 2008 2.358 3.207 2.204 2.633 1,420,125 +0.27(+11.64%)
Oct 28, 2008 1.844 2.693 1.809 2.358 3,418,057 +0.63(+36.14%)
Oct 27, 2008 2.144 2.272 1.724 1.732 884,774 -0.45(-20.78%)
Oct 24, 2008 2.315 2.315 2.118 2.187 909,745 -0.21(-8.60%)
Oct 23, 2008 2.847 2.890 2.315 2.392 866,787 -0.35(-12.81%)
Oct 22, 2008 3.473 3.473 2.744 2.744 564,784 -0.71(-20.60%)
Oct 21, 2008 2.855 3.507 2.855 3.456 581,211 +0.42(+13.84%)
Oct 20, 2008 2.658 3.044 2.658 3.036 500,636 +0.41(+15.69%)
Oct 17, 2008 2.572 2.855 2.530 2.624 0 -0.09(-3.16%)
Oct 16, 2008 2.830 3.070 2.624 2.710 615,453 -0.05(-1.86%)
Oct 15, 2008 3.430 3.447 2.761 2.761 436,747 -0.64(-18.89%)
Oct 14, 2008 3.413 4.502 3.379 3.404 800,777 -0.01(-0.25%)
Oct 13, 2008 4.279 4.279 3.293 3.413 788,417 -0.24(-6.57%)
Oct 10, 2008 4.905 5.728 3.164 3.653 1,797,800 -1.68(-31.51%)
Oct 09, 2008 6.277 6.388 5.076 5.334 1,374,703 -0.81(-13.13%)
Oct 08, 2008 6.140 6.560 6.011 6.140 304,369 -0.15(-2.45%)
Oct 07, 2008 6.431 6.757 5.960 6.294 611,583 -0.14(-2.13%)
Oct 06, 2008 6.680 7.099 6.123 6.431 532,492 -0.42(-6.13%)
Oct 03, 2008 6.551 7.134 6.080 6.851 0 +0.38(+5.83%)
Oct 02, 2008 6.800 7.203 6.457 6.474 254,962 -0.37(-5.39%)
Oct 01, 2008 7.177 7.332 6.804 6.843 730,577 -0.41(-5.67%)
Sep 30, 2008 7.555 7.666 7.126 7.254 664,515 -0.19(-2.53%)
Sep 29, 2008 8.395 8.395 7.426 7.443 629,056 -0.97(-11.52%)
Sep 26, 2008 8.944 9.029 8.361 8.412 0 -0.82(-8.91%)
Sep 25, 2008 9.381 9.741 8.875 9.235 582,557 -0.08(-0.83%)
Sep 24, 2008 9.561 9.750 9.227 9.312 856,145 -0.26(-2.69%)
Sep 23, 2008 9.887 10.17 9.441 9.570 478,755 -0.30(-3.04%)
Sep 22, 2008 10.68 10.72 9.870 9.870 613,488 -0.97(-8.94%)
Sep 19, 2008 10.87 12.77 10.08 10.84 0 +0.28(+2.68%)
Sep 18, 2008 9.535 10.57 9.081 10.56 758,011 +1.20(+12.83%)
Sep 17, 2008 9.552 9.630 9.021 9.355 575,388 -0.40(-4.13%)
Sep 16, 2008 9.467 9.990 9.141 9.758 567,011 +0.07(+0.71%)
Sep 15, 2008 9.312 9.938 9.312 9.690 1,075,230 -0.28(-2.84%)
Sep 12, 2008 9.741 9.981 9.535 9.973 376,785 +0.01(+0.09%)
Sep 11, 2008 9.673 9.998 9.450 9.964 476,438 +0.12(+1.22%)
Sep 10, 2008 10.36 10.40 9.698 9.844 498,029 -0.31(-3.04%)
Sep 09, 2008 10.27 10.77 10.15 10.15 480,322 -0.09(-0.92%)
Sep 08, 2008 10.02 10.33 9.904 10.25 694,200 +0.54(+5.57%)
Sep 05, 2008 9.561 9.810 9.252 9.707 0 +0.08(+0.80%)
Sep 04, 2008 10.01 10.14 9.595 9.630 603,262 -0.44(-4.34%)
Sep 03, 2008 9.475 10.14 9.372 10.07 665,447 +0.55(+5.77%)
Sep 02, 2008 9.655 10.04 9.355 9.518 425,281 +0.29(+3.16%)
Aug 29, 2008 9.261 9.450 9.124 9.227 0 -0.06(-0.65%)
Aug 28, 2008 9.167 9.338 9.021 9.287 526,177 +0.12(+1.31%)
Aug 27, 2008 9.004 9.321 8.884 9.167 219,172 +0.15(+1.62%)
Aug 26, 2008 8.858 9.055 8.729 9.021 262,070 +0.23(+2.63%)
Aug 25, 2008 9.012 9.167 8.704 8.789 286,109 -0.23(-2.57%)
Aug 22, 2008 8.806 9.089 8.738 9.021 0 +0.32(+3.65%)
Aug 21, 2008 8.644 8.746 8.241 8.704 487,553 +0.18(+2.11%)
Aug 20, 2008 8.678 8.884 8.429 8.523 964,869 -0.10(-1.19%)
Aug 19, 2008 9.441 9.458 8.575 8.626 966,011 -0.83(-8.79%)
Aug 18, 2008 9.853 9.947 9.381 9.458 299,129 -0.33(-3.33%)
Aug 15, 2008 9.964 10.03 9.552 9.784 0 +0.00(+0.00%)
Aug 14, 2008 9.390 9.956 9.295 9.784 358,157 +0.27(+2.89%)
Aug 13, 2008 9.938 9.956 9.312 9.510 488,137 -0.45(-4.56%)
Aug 12, 2008 10.42 10.49 9.878 9.964 570,098 -0.45(-4.36%)
Aug 11, 2008 9.904 11.22 9.827 10.42 765,197 +0.55(+5.56%)
Aug 08, 2008 9.098 9.981 9.055 9.870 685,293 +0.69(+7.57%)
Aug 07, 2008 8.841 9.330 8.841 9.175 684,422 +0.34(+3.88%)
Aug 06, 2008 8.858 8.884 8.438 8.832 756,997 -0.15(-1.62%)
Aug 05, 2008 8.978 9.089 8.592 8.978 946,516 +0.24(+2.75%)
Aug 04, 2008 8.652 8.849 8.266 8.738 620,403 +0.15(+1.80%)
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.