Skip to main content

Sonic Automotive (NY: SAH )

57.39 +1.20 (+2.14%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 20.00 20.00 18.92 19.05 474,294 -0.92(-4.60%)
Feb 25, 2005 19.96 20.03 19.83 19.96 242,914 +0.01(+0.04%)
Feb 24, 2005 19.99 20.02 19.68 19.96 185,360 -0.03(-0.17%)
Feb 23, 2005 19.87 20.17 19.82 19.99 241,283 +0.21(+1.08%)
Feb 22, 2005 20.32 20.32 19.67 19.78 274,487 -0.55(-2.70%)
Feb 18, 2005 20.49 20.58 20.27 20.33 116,971 -0.10(-0.50%)
Feb 17, 2005 20.73 20.77 20.30 20.43 179,302 -0.16(-0.79%)
Feb 16, 2005 20.65 20.84 20.52 20.59 243,729 -0.15(-0.70%)
Feb 15, 2005 20.75 20.81 20.51 20.74 212,855 -0.01(-0.04%)
Feb 14, 2005 20.77 20.86 20.57 20.75 133,049 +0.00(+0.00%)
Feb 11, 2005 20.43 20.99 20.39 20.75 162,874 +0.26(+1.26%)
Feb 10, 2005 20.43 20.62 20.39 20.49 254,215 +0.05(+0.25%)
Feb 09, 2005 20.66 20.69 20.20 20.44 250,953 -0.18(-0.87%)
Feb 08, 2005 20.57 20.73 20.47 20.62 145,282 -0.07(-0.33%)
Feb 07, 2005 20.94 20.99 20.67 20.69 129,204 -0.15(-0.70%)
Feb 04, 2005 20.60 21.04 20.60 20.83 204,584 +0.43(+2.10%)
Feb 03, 2005 20.00 20.40 19.99 20.40 206,564 +0.36(+1.80%)
Feb 02, 2005 20.08 20.20 19.95 20.04 139,457 -0.19(-0.93%)
Feb 01, 2005 20.17 20.33 19.90 20.23 108,000 +0.18(+0.90%)
Jan 31, 2005 19.64 20.12 19.59 20.05 283,341 +0.63(+3.23%)
Jan 28, 2005 19.83 19.86 19.39 19.42 333,555 -0.44(-2.20%)
Jan 27, 2005 19.60 20.06 19.44 19.86 126,059 +0.17(+0.87%)
Jan 26, 2005 19.44 19.72 19.38 19.69 164,855 +0.33(+1.73%)
Jan 25, 2005 19.32 19.78 19.24 19.36 107,068 -0.09(-0.44%)
Jan 24, 2005 19.62 19.70 19.39 19.44 216,234 -0.21(-1.05%)
Jan 21, 2005 19.79 19.82 19.60 19.65 251,419 -0.16(-0.82%)
Jan 20, 2005 19.96 19.97 19.66 19.81 288,118 -0.15(-0.73%)
Jan 19, 2005 19.91 20.15 19.75 19.96 256,429 -0.08(-0.39%)
Jan 18, 2005 19.78 20.07 19.52 20.03 418,139 +0.33(+1.70%)
Jan 14, 2005 19.64 19.83 19.58 19.70 209,011 +0.00(+0.00%)
Jan 13, 2005 19.78 19.83 19.40 19.70 363,963 -0.09(-0.43%)
Jan 12, 2005 19.57 19.89 19.32 19.78 419,770 +0.21(+1.10%)
Jan 11, 2005 19.40 19.66 19.39 19.57 405,206 +0.04(+0.22%)
Jan 10, 2005 19.53 19.84 19.48 19.53 306,177 -0.13(-0.66%)
Jan 07, 2005 19.86 20.04 19.58 19.66 317,594 -0.17(-0.87%)
Jan 06, 2005 19.85 20.22 19.76 19.83 365,012 -0.13(-0.64%)
Jan 05, 2005 20.34 20.35 19.89 19.96 553,984 -0.34(-1.69%)
Jan 04, 2005 20.72 20.81 20.20 20.30 447,148 -0.42(-2.03%)
Jan 03, 2005 21.33 21.49 20.67 20.72 662,218 -0.57(-2.66%)
Dec 31, 2004 21.65 21.69 21.22 21.29 208,195 -0.36(-1.67%)
Dec 30, 2004 21.24 21.72 21.24 21.65 109,631 +0.30(+1.41%)
Dec 29, 2004 21.20 21.40 21.11 21.35 91,456 +0.00(+0.00%)
Dec 28, 2004 21.05 21.43 21.02 21.35 138,991 +0.46(+2.22%)
Dec 27, 2004 21.18 21.31 20.78 20.88 199,923 -0.29(-1.38%)
Dec 23, 2004 21.37 21.42 21.09 21.17 117,321 -0.25(-1.16%)
Dec 22, 2004 21.30 21.49 21.18 21.42 216,700 +0.04(+0.20%)
Dec 21, 2004 20.99 21.38 20.88 21.38 171,030 +0.45(+2.17%)
Dec 20, 2004 21.42 21.48 20.93 20.93 195,962 -0.49(-2.28%)
Dec 17, 2004 21.47 21.79 21.23 21.42 188,389 -0.04(-0.20%)
Dec 16, 2004 21.37 21.76 20.94 21.46 422,682 +0.09(+0.40%)
Dec 15, 2004 21.29 21.46 21.20 21.37 157,632 -0.09(-0.40%)
Dec 14, 2004 21.07 21.46 20.96 21.46 265,866 +0.58(+2.75%)
Dec 13, 2004 20.99 21.18 20.68 20.88 215,419 -0.21(-1.02%)
Dec 10, 2004 21.30 21.30 20.85 21.10 201,787 -0.20(-0.93%)
Dec 09, 2004 21.03 21.31 20.83 21.30 275,885 +0.11(+0.53%)
Dec 08, 2004 21.05 21.24 20.92 21.18 382,371 +0.13(+0.61%)
Dec 07, 2004 20.99 21.22 20.70 21.05 283,458 +0.09(+0.41%)
Dec 06, 2004 21.33 21.55 20.63 20.97 497,595 -0.76(-3.51%)
Dec 03, 2004 21.23 21.83 21.05 21.73 346,487 +0.51(+2.39%)
Dec 02, 2004 21.19 21.41 20.97 21.23 423,731 +0.06(+0.28%)
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.