Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	46.71	47.42	45.85	47.31	353,324	+0.32(+0.67%)
Oct 30, 2023	49.06	49.30	46.56	46.99	311,794	-1.60(-3.30%)
Oct 27, 2023	48.88	49.28	46.92	48.59	579,113	-0.01(-0.02%)
Oct 26, 2023	46.96	50.57	45.81	48.60	921,863	+5.76(+13.45%)
Oct 25, 2023	43.40	43.84	42.09	42.84	446,411	-0.65(-1.50%)
Oct 24, 2023	44.43	45.40	43.02	43.49	389,129	-1.64(-3.64%)
Oct 23, 2023	44.81	45.58	44.16	45.13	386,627	+0.19(+0.42%)
Oct 20, 2023	45.26	45.78	44.69	44.95	345,200	-0.20(-0.44%)
Oct 19, 2023	45.25	46.19	44.74	45.14	228,379	-0.28(-0.61%)
Oct 18, 2023	44.98	45.81	44.73	45.42	233,395	-0.06(-0.13%)
Oct 17, 2023	43.22	45.58	43.22	45.48	310,740	+2.04(+4.69%)
Oct 16, 2023	42.19	43.48	42.08	43.44	374,568	+2.08(+5.02%)
Oct 13, 2023	42.17	42.31	41.12	41.37	230,861	-0.67(-1.60%)
Oct 12, 2023	42.90	42.90	40.72	42.04	252,899	-0.91(-2.12%)
Oct 11, 2023	43.43	43.91	42.20	42.95	212,937	-0.30(-0.69%)
Oct 10, 2023	42.76	43.56	42.51	43.25	329,132	+0.60(+1.41%)
Oct 09, 2023	41.64	42.75	41.24	42.64	167,697	+0.42(+0.98%)
Oct 06, 2023	41.82	42.87	41.05	42.23	191,770	+0.06(+0.14%)
Oct 05, 2023	44.28	44.28	41.94	42.17	295,870	-2.27(-5.12%)
Oct 04, 2023	44.66	44.88	43.85	44.44	251,818	-0.17(-0.38%)
Oct 03, 2023	45.83	46.06	44.20	44.61	194,376	-1.46(-3.18%)
Oct 02, 2023	47.31	47.94	45.98	46.07	240,272	-1.15(-2.43%)
Sep 29, 2023	49.16	49.43	47.02	47.22	296,671	-1.37(-2.83%)
Sep 28, 2023	46.72	49.05	46.53	48.59	294,095	-0.08(-0.16%)
Sep 27, 2023	48.56	48.97	48.13	48.67	213,684	+0.36(+0.74%)
Sep 26, 2023	48.78	48.79	47.83	48.32	196,699	-0.59(-1.21%)
Sep 25, 2023	48.55	49.43	48.89	48.91	181,662	+0.32(+0.65%)
Sep 22, 2023	50.13	50.44	48.16	48.59	236,673	-1.33(-2.67%)
Sep 21, 2023	50.31	50.63	49.85	49.93	175,066	-0.87(-1.71%)
Sep 20, 2023	51.23	51.66	50.68	50.80	147,701	-0.30(-0.58%)
Sep 19, 2023	51.79	52.19	50.92	51.10	171,443	-0.57(-1.11%)
Sep 18, 2023	52.06	52.42	51.34	51.67	199,465	-0.30(-0.57%)
Sep 15, 2023	52.99	53.51	51.51	51.97	708,749	-1.49(-2.79%)
Sep 14, 2023	51.19	53.55	51.19	53.46	382,118	+2.72(+5.36%)
Sep 13, 2023	51.40	51.50	50.41	50.74	319,248	-0.26(-0.50%)
Sep 12, 2023	50.42	51.93	50.42	51.00	270,115	+0.26(+0.50%)
Sep 11, 2023	51.77	52.03	50.54	50.74	292,822	-0.45(-0.88%)
Sep 08, 2023	51.12	52.17	50.49	51.19	268,092	+0.23(+0.44%)
Sep 07, 2023	51.48	51.82	50.73	50.97	306,344	-0.63(-1.22%)
Sep 06, 2023	52.42	53.09	51.37	51.59	278,474	-0.90(-1.72%)
Sep 05, 2023	51.88	52.86	50.83	52.50	242,027	-0.05(-0.09%)
Sep 01, 2023	52.66	52.76	52.21	52.55	131,303	+0.13(+0.24%)
Aug 31, 2023	52.72	53.15	52.29	52.42	147,545	-0.35(-0.67%)
Aug 30, 2023	52.36	53.09	52.36	52.77	186,492	+0.17(+0.32%)
Aug 29, 2023	52.01	52.99	52.01	52.61	159,505	+0.68(+1.31%)
Aug 28, 2023	51.11	52.24	51.11	51.93	285,359	+0.99(+1.95%)
Aug 25, 2023	51.16	52.11	50.27	50.94	267,706	+0.04(+0.08%)
Aug 24, 2023	51.22	52.00	50.76	50.90	308,071	-0.61(-1.18%)
Aug 23, 2023	49.88	51.53	49.50	51.51	283,556	+1.31(+2.60%)
Aug 22, 2023	50.43	50.68	49.73	50.20	267,983	-0.38(-0.76%)
Aug 21, 2023	50.64	51.42	50.26	50.58	291,092	-0.33(-0.66%)
Aug 18, 2023	49.12	51.04	48.79	50.92	315,914	+1.29(+2.60%)
Aug 17, 2023	49.63	51.27	49.40	49.63	390,965	+0.13(+0.26%)
Aug 16, 2023	49.55	50.14	49.10	49.50	328,879	-0.03(-0.06%)
Aug 15, 2023	50.09	50.10	49.01	49.53	291,947	-0.45(-0.90%)
Aug 14, 2023	50.14	50.36	49.21	49.98	240,084	-0.41(-0.82%)
Aug 11, 2023	48.94	50.98	48.73	50.40	203,578	+1.06(+2.15%)
Aug 10, 2023	49.41	50.41	48.52	49.33	230,077	+0.12(+0.24%)
Aug 09, 2023	48.27	49.35	47.91	49.22	263,387	+1.32(+2.75%)
Aug 08, 2023	48.74	49.20	47.20	47.90	279,592	-1.38(-2.79%)
Aug 07, 2023	48.49	49.31	48.22	49.27	210,829	+0.69(+1.42%)
Aug 04, 2023	48.72	49.40	48.47	48.59	294,173	-0.09(-0.18%)
Aug 03, 2023	48.96	49.47	48.36	48.68	275,239	-0.30(-0.60%)
Aug 02, 2023	48.59	49.51	48.59	48.97	250,932	+0.21(+0.42%)
Aug 01, 2023	46.65	49.28	46.65	48.76	475,880	+1.68(+3.57%)
Jul 31, 2023	48.31	48.79	46.69	47.08	396,945	-1.26(-2.60%)
Jul 28, 2023	50.43	50.83	48.08	48.34	405,141	-1.61(-3.23%)
Jul 27, 2023	50.31	52.84	48.79	49.95	475,274	-0.26(-0.51%)
Jul 26, 2023	48.24	50.38	48.24	50.21	249,602	+1.89(+3.91%)
Jul 25, 2023	49.10	49.32	48.07	48.32	202,956	-1.09(-2.21%)
Jul 24, 2023	49.77	50.88	47.49	49.41	338,216	-0.31(-0.63%)
Jul 21, 2023	52.17	52.17	49.53	49.73	336,896	-2.15(-4.15%)
Jul 20, 2023	51.87	52.04	50.89	51.88	237,396	+0.00(+0.00%)
Jul 19, 2023	53.09	53.83	51.19	51.88	349,208	+0.34(+0.67%)
Jul 18, 2023	50.33	52.16	50.33	51.54	168,056	+0.92(+1.83%)
Jul 17, 2023	50.04	50.80	49.40	50.61	159,344	+0.60(+1.20%)
Jul 14, 2023	50.49	50.89	49.77	50.01	232,731	-0.79(-1.55%)
Jul 13, 2023	50.55	51.40	50.36	50.80	229,343	+0.11(+0.21%)
Jul 12, 2023	50.17	51.56	49.96	50.69	251,874	+1.44(+2.91%)
Jul 11, 2023	48.62	49.67	48.46	49.26	236,736	+1.29(+2.68%)
Jul 10, 2023	47.43	48.52	47.43	47.97	254,036	+0.44(+0.93%)
Jul 07, 2023	47.02	48.03	47.02	47.52	182,205	+0.57(+1.21%)
Jul 06, 2023	47.00	47.26	46.41	46.95	280,264	-0.26(-0.54%)
Jul 05, 2023	47.69	47.81	47.17	47.21	204,621	-0.68(-1.42%)
Jul 03, 2023	47.17	48.43	47.17	47.89	145,436	+1.02(+2.18%)
Jun 30, 2023	48.69	48.69	46.79	46.87	295,004	-1.31(-2.71%)
Jun 29, 2023	48.61	49.52	48.09	48.17	227,404	-0.22(-0.45%)
Jun 28, 2023	47.28	48.58	47.07	48.39	238,354	+1.08(+2.29%)
Jun 27, 2023	46.27	47.42	45.75	47.31	183,400	+1.13(+2.45%)
Jun 26, 2023	46.33	47.31	45.80	46.18	180,597	+0.04(+0.09%)
Jun 23, 2023	46.11	47.01	45.56	46.14	771,317	+0.38(+0.84%)
Jun 22, 2023	44.90	46.06	44.20	45.76	275,095	+0.65(+1.44%)
Jun 21, 2023	44.88	45.50	44.41	45.11	182,070	+0.09(+0.20%)
Jun 20, 2023	44.07	45.09	43.83	45.02	286,041	+0.96(+2.19%)
Jun 16, 2023	45.24	45.67	43.67	44.05	725,622	-0.94(-2.10%)
Jun 15, 2023	43.84	45.03	43.75	45.00	212,406	+5.74(+14.63%)
May 08, 2023	39.85	40.31	38.55	39.26	248,535	-0.38(-0.96%)
May 05, 2023	39.62	40.59	38.99	39.64	289,745	+0.61(+1.58%)
May 04, 2023	40.35	40.51	38.19	39.02	399,650	-1.73(-4.24%)
May 03, 2023	42.44	42.68	40.69	40.75	419,277	-1.62(-3.82%)
May 02, 2023	44.66	44.73	41.38	42.37	451,958	-2.63(-5.83%)
May 01, 2023	42.92	45.39	42.42	45.00	589,584	+1.54(+3.55%)
Apr 28, 2023	44.90	45.34	43.20	43.45	453,007	-1.51(-3.36%)
Apr 27, 2023	46.96	47.34	44.03	44.97	1,072,194	-5.95(-11.69%)
Apr 26, 2023	50.65	51.44	50.16	50.92	447,015	+0.32(+0.64%)
Apr 25, 2023	51.24	52.07	50.10	50.60	454,137	-1.02(-1.97%)
Apr 24, 2023	51.55	52.62	51.55	51.61	164,508	-0.13(-0.25%)
Apr 21, 2023	51.46	52.02	50.20	51.74	183,222	+0.39(+0.76%)
Apr 20, 2023	51.50	52.29	50.39	51.35	370,652	-0.81(-1.55%)
Apr 19, 2023	51.25	52.32	49.63	52.16	301,093	-0.12(-0.22%)
Apr 18, 2023	52.34	53.14	52.01	52.28	225,210	+0.38(+0.73%)
Apr 17, 2023	52.71	52.76	51.40	51.90	252,766	-1.00(-1.88%)
Apr 14, 2023	52.17	53.02	52.15	52.89	239,982	+1.21(+2.34%)
Apr 13, 2023	51.78	52.09	50.81	51.68	143,458	+0.38(+0.74%)
Apr 12, 2023	52.60	52.63	50.84	51.30	182,045	-0.74(-1.43%)
Apr 11, 2023	50.56	52.58	50.14	52.04	272,546	+2.28(+4.59%)
Apr 10, 2023	49.15	50.34	48.82	49.76	358,421	+0.35(+0.71%)
Apr 06, 2023	49.53	49.76	48.98	49.41	290,950	-0.20(-0.39%)
Apr 05, 2023	50.50	50.59	48.80	49.60	269,073	-1.50(-2.94%)
Apr 04, 2023	52.98	53.19	50.95	51.11	201,840	-1.44(-2.75%)
Apr 03, 2023	52.94	53.65	52.10	52.55	233,522	-0.49(-0.92%)
Mar 31, 2023	52.27	53.15	51.63	53.04	260,156	+1.25(+2.41%)
Mar 30, 2023	51.85	52.44	51.50	51.79	207,021	+0.45(+0.87%)
Mar 29, 2023	51.42	51.48	50.31	51.34	177,326	+0.36(+0.71%)
Mar 28, 2023	50.81	51.81	50.59	50.98	264,353	-0.03(-0.06%)
Mar 27, 2023	51.05	51.31	50.38	51.01	302,591	+0.71(+1.42%)
Mar 24, 2023	48.58	50.33	47.92	50.30	448,614	+1.27(+2.59%)
Mar 23, 2023	49.54	50.31	47.90	49.03	529,748	-0.26(-0.53%)
Mar 22, 2023	50.38	50.97	49.26	49.29	338,322	-0.57(-1.14%)
Mar 21, 2023	50.93	52.08	49.86	49.86	606,811	+0.28(+0.57%)
Mar 20, 2023	49.07	51.08	48.83	49.57	424,439	+1.23(+2.54%)
Mar 17, 2023	49.24	49.36	47.87	48.34	1,853,580	-1.74(-3.47%)
Mar 16, 2023	49.53	50.42	48.37	50.08	479,134	-0.55(-1.08%)
Mar 15, 2023	50.67	51.17	48.21	50.63	638,308	-1.47(-2.83%)
Mar 14, 2023	53.44	54.72	51.63	52.10	566,452	+0.18(+0.34%)
Mar 13, 2023	52.76	53.89	51.73	51.93	744,253	-2.43(-4.47%)
Mar 10, 2023	55.18	55.18	52.36	54.35	622,776	-1.40(-2.51%)
Mar 09, 2023	57.10	57.32	55.47	55.75	478,387	-1.19(-2.10%)
Mar 08, 2023	57.43	58.45	56.92	56.95	418,112	-0.25(-0.44%)
Mar 07, 2023	57.02	58.06	56.71	57.20	295,552	+0.07(+0.12%)
Mar 06, 2023	57.61	58.04	57.05	57.13	430,302	-0.66(-1.14%)
Mar 03, 2023	57.03	58.22	56.86	57.79	274,534	+1.03(+1.81%)
Mar 02, 2023	55.70	57.05	55.59	56.76	367,309	+0.66(+1.18%)
Mar 01, 2023	54.92	56.68	54.92	56.10	454,040	+0.86(+1.56%)
Feb 28, 2023	55.14	56.31	55.14	55.24	524,571	+0.16(+0.28%)
Feb 27, 2023	55.24	56.28	54.91	55.08	426,578	+0.45(+0.82%)
Feb 24, 2023	54.23	55.93	54.01	54.63	431,143	-0.84(-1.51%)
Feb 23, 2023	56.31	56.46	55.18	55.47	644,552	-0.68(-1.21%)
Feb 22, 2023	54.07	57.32	53.89	56.15	659,592	+2.50(+4.65%)
Feb 21, 2023	56.01	56.13	52.28	53.65	949,349	-4.60(-7.90%)
Feb 17, 2023	57.12	58.66	54.48	58.26	936,810	+0.98(+1.71%)
Feb 16, 2023	56.76	57.94	55.90	57.28	434,110	-1.60(-2.72%)
Feb 15, 2023	58.74	60.45	57.88	58.88	452,290	-0.63(-1.06%)
Feb 14, 2023	58.21	59.81	57.69	59.51	293,939	+0.96(+1.64%)
Feb 13, 2023	56.65	58.56	56.32	58.55	282,457	+1.83(+3.22%)
Feb 10, 2023	56.33	57.02	55.49	56.72	194,907	+0.30(+0.53%)
Feb 09, 2023	56.89	57.63	56.10	56.42	250,487	+0.36(+0.64%)
Feb 08, 2023	55.71	56.59	55.05	56.06	176,846	-0.06(-0.10%)
Feb 07, 2023	56.22	56.37	55.08	56.12	215,152	-0.33(-0.58%)
Feb 06, 2023	57.21	57.79	56.01	56.45	208,973	-0.80(-1.39%)
Feb 03, 2023	55.60	58.36	54.94	57.25	258,623	+0.71(+1.25%)
Feb 02, 2023	54.37	57.74	54.37	56.54	345,051	+2.50(+4.62%)
Feb 01, 2023	51.89	54.62	51.76	54.04	332,586	+1.89(+3.63%)
Jan 31, 2023	50.00	52.55	50.00	52.15	384,291	+2.32(+4.66%)
Jan 30, 2023	48.91	50.30	48.91	49.83	199,013	+0.45(+0.90%)
Jan 27, 2023	49.59	50.45	48.22	49.38	300,433	-0.14(-0.27%)
Jan 26, 2023	48.38	49.57	47.73	49.52	165,474	+1.36(+2.82%)
Jan 25, 2023	46.94	48.20	46.31	48.16	106,839	+1.22(+2.61%)
Jan 24, 2023	47.08	47.61	46.47	46.94	179,189	-0.50(-1.06%)
Jan 23, 2023	47.94	48.34	47.28	47.44	222,380	-0.38(-0.79%)
Jan 20, 2023	47.59	47.83	46.72	47.82	270,417	+0.56(+1.19%)
Jan 19, 2023	46.07	47.28	45.16	47.26	289,276	+0.54(+1.16%)
Jan 18, 2023	47.46	48.92	46.54	46.71	251,488	-0.38(-0.80%)
Jan 17, 2023	46.24	47.96	46.17	47.09	231,087	-0.80(-1.66%)
Jan 13, 2023	47.91	48.12	46.66	47.89	199,583	-1.13(-2.30%)
Jan 12, 2023	49.31	49.73	47.87	49.01	298,547	+0.23(+0.48%)
Jan 11, 2023	48.46	49.35	48.05	48.78	309,344	+0.29(+0.60%)
Jan 10, 2023	47.77	48.65	47.32	48.49	223,396	+0.79(+1.65%)
Jan 09, 2023	47.36	47.94	46.67	47.70	340,992	+0.59(+1.26%)
Jan 06, 2023	46.27	47.51	45.77	47.11	237,490	+1.10(+2.38%)
Jan 05, 2023	46.26	46.64	45.74	46.01	220,447	-0.87(-1.86%)
Jan 04, 2023	46.30	47.36	45.69	46.89	255,936	+1.05(+2.29%)
Jan 03, 2023	48.36	48.74	45.43	45.84	430,490	-2.00(-4.18%)
Dec 30, 2022	46.91	48.63	46.90	47.84	520,076	+0.55(+1.17%)
Dec 29, 2022	46.16	47.67	46.16	47.28	538,873	+1.49(+3.24%)
Dec 28, 2022	46.73	47.25	45.36	45.80	327,569	-0.66(-1.42%)
Dec 27, 2022	45.77	46.99	45.77	46.46	356,172	+0.36(+0.78%)
Dec 23, 2022	45.01	46.51	45.01	46.10	484,018	+0.99(+2.20%)
Dec 22, 2022	42.50	45.26	41.84	45.11	840,247	+0.00(+0.00%)
Dec 21, 2022	44.10	45.35	43.27	45.11	315,342	+1.51(+3.47%)
Dec 20, 2022	45.82	45.82	43.39	43.60	487,625	-2.36(-5.13%)
Dec 19, 2022	47.56	48.42	45.48	45.95	419,410	-1.34(-2.83%)
Dec 16, 2022	47.41	48.24	46.88	47.29	1,238,369	-1.09(-2.25%)
Dec 15, 2022	48.16	48.88	47.91	48.38	370,342	-0.37(-0.76%)
Dec 14, 2022	47.47	49.58	47.47	48.75	316,714	+1.25(+2.64%)
Dec 13, 2022	52.13	52.13	47.11	47.50	462,139	-2.45(-4.91%)
Dec 12, 2022	50.04	50.65	49.14	49.95	322,722	+0.37(+0.74%)
Dec 09, 2022	49.22	50.33	49.11	49.58	244,593	-0.23(-0.47%)
Dec 08, 2022	49.30	50.06	48.70	49.82	428,901	+0.83(+1.70%)
Dec 07, 2022	49.87	50.20	48.73	48.98	219,730	-0.87(-1.74%)
Dec 06, 2022	49.00	49.87	48.33	49.85	234,414	+1.02(+2.10%)
Dec 05, 2022	49.91	49.91	48.47	48.83	282,478	-1.40(-2.79%)
Dec 02, 2022	49.42	50.52	48.76	50.23	233,008	+0.21(+0.42%)
Dec 01, 2022	51.22	52.27	49.99	50.02	294,919	-1.28(-2.50%)
Nov 30, 2022	50.35	51.41	49.91	51.30	330,052	+0.97(+1.92%)
Nov 29, 2022	49.68	51.45	49.68	50.34	277,888	+0.92(+1.86%)
Nov 28, 2022	48.62	49.56	48.62	49.42	221,715	+0.38(+0.77%)
Nov 25, 2022	49.60	50.06	49.04	49.04	97,709	-0.34(-0.68%)
Nov 23, 2022	48.85	49.55	48.53	49.38	153,229	+0.45(+0.93%)
Nov 22, 2022	49.32	50.25	48.88	48.93	193,711	+0.32(+0.66%)
Nov 21, 2022	49.22	49.38	48.30	48.61	362,543	-1.19(-2.38%)
Nov 18, 2022	50.83	50.83	48.48	49.80	180,599	+0.21(+0.43%)
Nov 17, 2022	47.93	49.79	47.59	49.58	259,975	+0.53(+1.08%)
Nov 16, 2022	48.71	49.66	48.11	49.05	259,056	-0.81(-1.63%)
Nov 15, 2022	50.14	51.70	49.61	49.86	329,084	+0.74(+1.51%)
Nov 14, 2022	48.94	50.26	48.94	49.12	245,709	-0.62(-1.24%)
Nov 11, 2022	49.43	50.45	49.29	49.74	211,990	+0.19(+0.39%)
Nov 10, 2022	47.31	49.88	47.31	49.55	474,450	+4.43(+9.82%)
Nov 09, 2022	45.62	46.64	45.05	45.11	241,699	-1.11(-2.40%)
Nov 08, 2022	45.91	46.53	45.11	46.22	269,520	+0.98(+2.15%)
Nov 07, 2022	44.56	45.44	43.32	45.25	201,033	+1.57(+3.60%)
Nov 04, 2022	44.60	45.10	42.69	43.68	287,417	+0.30(+0.69%)
Nov 03, 2022	43.30	44.55	43.04	43.38	381,425	-0.58(-1.32%)
Nov 02, 2022	46.17	46.44	43.70	43.96	377,753	-2.72(-5.83%)

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.

Sonic Automotive (NY: SAH )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Sonic Automotive (NY: SAH )

Historical Prices

Sections

Services