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

Sonic Automotive (NY: SAH )

57.62 -0.91 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 1.970 2.731 1.970 2.665 586,193 +0.67(+33.61%)
Nov 26, 2008 1.481 2.019 1.365 1.994 1,497,155 +0.51(+34.64%)
Nov 25, 2008 1.390 1.498 1.324 1.481 1,452,068 +0.22(+17.76%)
Nov 24, 2008 1.490 1.490 1.134 1.258 1,739,151 -0.16(-11.11%)
Nov 21, 2008 1.829 1.862 1.299 1.415 1,890,726 -0.33(-18.96%)
Nov 20, 2008 2.135 2.135 1.730 1.746 1,595,957 -0.36(-16.93%)
Nov 19, 2008 2.416 2.441 2.085 2.102 505,522 -0.29(-12.11%)
Nov 18, 2008 2.532 2.574 2.243 2.392 752,274 -0.12(-4.93%)
Nov 17, 2008 2.789 2.847 2.491 2.516 450,479 -0.27(-9.79%)
Nov 14, 2008 2.872 2.971 2.491 2.789 0 -0.13(-4.53%)
Nov 13, 2008 2.656 3.000 2.367 2.921 944,333 +0.26(+9.63%)
Nov 12, 2008 2.963 2.971 2.483 2.665 665,782 -0.36(-12.02%)
Nov 11, 2008 2.996 3.261 2.814 3.029 580,005 +0.00(+0.00%)
Nov 10, 2008 3.790 3.947 3.004 3.029 526,664 -0.66(-17.94%)
Nov 07, 2008 3.724 4.502 3.310 3.691 1,089,925 -0.13(-3.46%)
Nov 06, 2008 3.931 4.022 3.575 3.823 542,661 -0.18(-4.55%)
Nov 05, 2008 4.220 4.469 4.005 4.005 640,293 -0.23(-5.47%)
Nov 04, 2008 4.063 4.336 3.889 4.237 939,333 +0.46(+12.03%)
Nov 03, 2008 4.245 4.245 3.749 3.782 753,027 -0.46(-10.92%)
Oct 31, 2008 3.021 4.874 2.855 4.245 1,746,366 +1.22(+40.55%)
Oct 30, 2008 3.112 3.269 2.648 3.021 1,019,378 +0.48(+18.89%)
Oct 29, 2008 2.276 3.095 2.127 2.541 1,471,515 +0.26(+11.64%)
Oct 28, 2008 1.779 2.599 1.746 2.276 3,541,746 +0.60(+36.14%)
Oct 27, 2008 2.069 2.193 1.663 1.672 916,791 -0.44(-20.78%)
Oct 24, 2008 2.234 2.234 2.044 2.110 942,666 -0.20(-8.60%)
Oct 23, 2008 2.747 2.789 2.234 2.309 898,153 -0.34(-12.81%)
Oct 22, 2008 3.352 3.352 2.648 2.648 585,221 -0.69(-20.60%)
Oct 21, 2008 2.756 3.385 2.756 3.335 602,243 +0.41(+13.84%)
Oct 20, 2008 2.565 2.938 2.565 2.930 518,753 +0.40(+15.69%)
Oct 17, 2008 2.483 2.756 2.441 2.532 0 -0.08(-3.16%)
Oct 16, 2008 2.731 2.963 2.532 2.615 637,725 -0.05(-1.86%)
Oct 15, 2008 3.310 3.327 2.665 2.665 452,551 -0.62(-18.89%)
Oct 14, 2008 3.294 4.345 3.261 3.285 829,755 -0.01(-0.25%)
Oct 13, 2008 4.129 4.129 3.178 3.294 816,947 -0.23(-6.57%)
Oct 10, 2008 4.734 5.528 3.054 3.525 1,862,857 -1.62(-31.51%)
Oct 09, 2008 6.058 6.165 4.899 5.147 1,424,449 -0.78(-13.13%)
Oct 08, 2008 5.925 6.331 5.801 5.925 315,383 -0.15(-2.45%)
Oct 07, 2008 6.207 6.521 5.751 6.074 633,714 -0.13(-2.13%)
Oct 06, 2008 6.447 6.851 5.909 6.207 551,761 -0.41(-6.13%)
Oct 03, 2008 6.322 6.885 5.867 6.612 0 +0.36(+5.83%)
Oct 02, 2008 6.562 6.951 6.231 6.248 264,189 -0.36(-5.39%)
Oct 01, 2008 6.927 7.076 6.567 6.604 757,015 -0.40(-5.67%)
Sep 30, 2008 7.291 7.398 6.877 7.001 688,562 -0.18(-2.53%)
Sep 29, 2008 8.102 8.102 7.167 7.183 651,819 -0.94(-11.52%)
Sep 26, 2008 8.631 8.714 8.069 8.118 0 -0.79(-8.91%)
Sep 25, 2008 9.053 9.401 8.565 8.913 603,639 -0.07(-0.83%)
Sep 24, 2008 9.227 9.409 8.904 8.987 887,127 -0.25(-2.69%)
Sep 23, 2008 9.542 9.815 9.111 9.235 496,080 -0.29(-3.04%)
Sep 22, 2008 10.31 10.34 9.525 9.525 635,689 -0.94(-8.94%)
Sep 19, 2008 10.49 12.32 9.724 10.46 0 +0.27(+2.68%)
Sep 18, 2008 9.202 10.20 8.764 10.19 785,441 +1.16(+12.83%)
Sep 17, 2008 9.219 9.293 8.706 9.029 596,209 -0.39(-4.13%)
Sep 16, 2008 9.136 9.641 8.822 9.417 587,529 +0.07(+0.71%)
Sep 15, 2008 8.987 9.591 8.987 9.351 1,114,140 -0.27(-2.84%)
Sep 12, 2008 9.401 9.633 9.202 9.624 390,419 +0.01(+0.09%)
Sep 11, 2008 9.335 9.649 9.120 9.616 493,679 +0.22(+2.29%)
Sep 10, 2008 9.892 9.933 9.262 9.401 521,502 -0.29(-3.04%)
Sep 09, 2008 9.810 10.29 9.696 9.696 502,961 -0.09(-0.92%)
Sep 08, 2008 9.573 9.868 9.458 9.786 726,920 +0.52(+5.57%)
Sep 05, 2008 9.131 9.368 8.836 9.270 0 +0.07(+0.80%)
Sep 04, 2008 9.557 9.688 9.163 9.196 631,695 -0.42(-4.34%)
Sep 03, 2008 9.049 9.688 8.951 9.614 696,811 +0.52(+5.77%)
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.