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

Sonic Automotive (NY: SAH )

58.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 3.133 3.553 3.030 3.416 597,337 +0.18(+5.57%)
Dec 30, 2008 2.978 3.236 2.978 3.236 337,357 +0.31(+10.56%)
Dec 29, 2008 3.090 3.090 2.832 2.927 430,605 -0.16(-5.28%)
Dec 26, 2008 2.910 3.210 2.893 3.090 470,542 +0.21(+7.46%)
Dec 24, 2008 2.875 3.081 2.815 2.875 123,845 +0.01(+0.30%)
Dec 23, 2008 3.038 3.099 2.824 2.867 234,738 -0.16(-5.38%)
Dec 22, 2008 3.545 3.622 2.961 3.030 489,121 -0.52(-14.53%)
Dec 19, 2008 3.244 3.579 3.099 3.545 851,124 +0.47(+15.36%)
Dec 18, 2008 3.717 3.802 2.996 3.073 519,596 -0.64(-17.13%)
Dec 17, 2008 3.459 3.862 3.433 3.708 423,356 +0.19(+5.37%)
Dec 16, 2008 2.935 3.545 2.815 3.519 577,347 +0.69(+24.24%)
Dec 15, 2008 3.124 3.253 2.721 2.832 223,699 -0.26(-8.33%)
Dec 12, 2008 3.030 3.124 2.712 3.090 644,867 -0.04(-1.37%)
Dec 11, 2008 3.493 3.493 3.056 3.133 635,614 -0.33(-9.43%)
Dec 10, 2008 3.219 3.639 3.219 3.459 683,791 +0.27(+8.33%)
Dec 09, 2008 3.519 3.777 3.141 3.193 687,592 -0.34(-9.71%)
Dec 08, 2008 2.953 3.648 2.953 3.536 883,041 +0.64(+22.26%)
Dec 05, 2008 2.584 2.893 2.403 2.893 575,245 +0.32(+12.33%)
Dec 04, 2008 2.472 2.832 2.472 2.575 1,028,921 +0.07(+2.74%)
Dec 03, 2008 2.326 2.678 2.283 2.506 1,334,434 -0.15(-5.81%)
Dec 02, 2008 2.129 2.747 2.129 2.661 802,768 +0.49(+22.53%)
Dec 01, 2008 2.661 2.918 2.051 2.172 1,802,670 -0.59(-21.43%)
Nov 28, 2008 2.043 2.832 2.043 2.764 565,172 +0.70(+33.61%)
Nov 26, 2008 1.536 2.094 1.416 2.069 1,443,467 +0.53(+34.64%)
Nov 25, 2008 1.442 1.554 1.373 1.536 1,399,997 +0.23(+17.76%)
Nov 24, 2008 1.545 1.545 1.176 1.305 1,676,786 -0.16(-11.11%)
Nov 21, 2008 1.897 1.931 1.348 1.468 1,822,925 -0.34(-18.96%)
Nov 20, 2008 2.214 2.214 1.794 1.811 1,538,727 -0.37(-16.93%)
Nov 19, 2008 2.506 2.532 2.163 2.180 487,394 -0.30(-12.11%)
Nov 18, 2008 2.626 2.669 2.326 2.481 725,298 -0.13(-4.93%)
Nov 17, 2008 2.893 2.953 2.584 2.609 434,325 -0.28(-9.79%)
Nov 14, 2008 2.978 3.081 2.584 2.893 0 -0.14(-4.53%)
Nov 13, 2008 2.755 3.111 2.455 3.030 910,470 +0.27(+9.63%)
Nov 12, 2008 3.073 3.081 2.575 2.764 641,908 -0.38(-12.02%)
Nov 11, 2008 3.107 3.382 2.918 3.141 559,206 +0.00(+0.00%)
Nov 10, 2008 3.931 4.094 3.116 3.141 507,778 -0.69(-17.94%)
Nov 07, 2008 3.862 4.669 3.433 3.828 1,050,840 -0.14(-3.46%)
Nov 06, 2008 4.077 4.171 3.708 3.965 523,201 -0.19(-4.55%)
Nov 05, 2008 4.377 4.635 4.154 4.154 617,332 -0.24(-5.47%)
Nov 04, 2008 4.214 4.498 4.034 4.395 905,649 +0.47(+12.04%)
Nov 03, 2008 4.403 4.403 3.888 3.923 726,024 -0.48(-10.92%)
Oct 31, 2008 3.133 5.056 2.961 4.403 1,683,741 +1.27(+40.55%)
Oct 30, 2008 3.227 3.390 2.747 3.133 982,823 +0.50(+18.89%)
Oct 29, 2008 2.360 3.210 2.206 2.635 1,418,747 +0.27(+11.64%)
Oct 28, 2008 1.845 2.695 1.811 2.360 3,414,740 +0.63(+36.14%)
Oct 27, 2008 2.146 2.275 1.725 1.734 883,916 -0.45(-20.78%)
Oct 24, 2008 2.317 2.317 2.120 2.189 908,862 -0.21(-8.60%)
Oct 23, 2008 2.850 2.893 2.317 2.395 865,946 -0.35(-12.81%)
Oct 22, 2008 3.476 3.476 2.747 2.747 564,236 -0.71(-20.60%)
Oct 21, 2008 2.858 3.511 2.858 3.459 580,647 +0.42(+13.84%)
Oct 20, 2008 2.661 3.047 2.661 3.038 500,150 +0.41(+15.69%)
Oct 17, 2008 2.575 2.858 2.532 2.626 0 -0.09(-3.16%)
Oct 16, 2008 2.832 3.073 2.626 2.712 614,856 -0.05(-1.86%)
Oct 15, 2008 3.433 3.450 2.764 2.764 436,323 -0.64(-18.89%)
Oct 14, 2008 3.416 4.506 3.382 3.408 800,000 -0.01(-0.25%)
Oct 13, 2008 4.283 4.283 3.296 3.416 787,652 -0.24(-6.57%)
Oct 10, 2008 4.910 5.734 3.167 3.656 1,796,055 -1.68(-31.51%)
Oct 09, 2008 6.283 6.395 5.081 5.339 1,373,369 -0.81(-13.13%)
Oct 08, 2008 6.146 6.566 6.017 6.146 304,074 -0.15(-2.45%)
Oct 07, 2008 6.437 6.764 5.965 6.300 610,989 -0.14(-2.13%)
Oct 06, 2008 6.686 7.106 6.128 6.437 531,975 -0.42(-6.13%)
Oct 03, 2008 6.558 7.141 6.086 6.858 0 +0.38(+5.83%)
Oct 02, 2008 6.807 7.210 6.463 6.480 254,715 -0.37(-5.39%)
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.