Skip to main content

Sonic Automotive (NY: SAH )

56.94 +0.75 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.19 21.24 20.72 20.77 532,933 -0.33(-1.57%)
Feb 27, 2014 21.04 21.33 20.92 21.10 346,008 +0.01(+0.04%)
Feb 26, 2014 20.66 21.25 20.57 21.09 545,618 +0.53(+2.59%)
Feb 25, 2014 20.19 20.62 20.11 20.56 296,639 +0.39(+1.95%)
Feb 24, 2014 20.02 20.39 19.90 20.17 483,045 +0.16(+0.79%)
Feb 21, 2014 20.11 20.15 19.70 20.01 366,697 -0.12(-0.61%)
Feb 20, 2014 20.15 20.41 20.07 20.13 367,302 -0.10(-0.52%)
Feb 19, 2014 19.63 20.53 19.38 20.24 1,530,444 +0.89(+4.61%)
Feb 18, 2014 19.31 19.56 19.25 19.35 548,247 +0.07(+0.36%)
Feb 14, 2014 18.88 19.28 19.28 19.28 380,133 +0.38(+1.99%)
Feb 13, 2014 18.60 19.14 18.53 18.90 675,384 +0.25(+1.36%)
Feb 12, 2014 18.72 18.94 18.42 18.65 639,301 -0.05(-0.28%)
Feb 11, 2014 19.02 19.11 18.64 18.70 792,558 -0.33(-1.75%)
Feb 10, 2014 19.35 19.35 18.86 19.03 251,105 -0.33(-1.72%)
Feb 07, 2014 19.64 19.72 19.28 19.36 239,247 -0.14(-0.72%)
Feb 06, 2014 19.06 19.69 19.06 19.50 330,605 +0.49(+2.58%)
Feb 05, 2014 18.71 19.08 18.40 19.01 374,546 +0.18(+0.97%)
Feb 04, 2014 18.75 19.14 18.48 18.83 584,899 +0.09(+0.47%)
Feb 03, 2014 19.73 19.85 18.58 18.74 771,206 -0.87(-4.41%)
Jan 31, 2014 19.63 19.95 19.56 19.61 470,550 -0.31(-1.54%)
Jan 30, 2014 19.59 20.01 19.38 19.91 392,373 +0.50(+2.57%)
Jan 29, 2014 19.83 20.10 19.36 19.42 354,636 -0.52(-2.59%)
Jan 28, 2014 19.88 20.29 19.75 19.93 363,231 +0.08(+0.40%)
Jan 27, 2014 19.80 20.07 19.31 19.85 318,958 +0.16(+0.80%)
Jan 24, 2014 19.81 19.82 19.34 19.70 372,653 -0.27(-1.36%)
Jan 23, 2014 20.18 20.28 19.64 19.97 470,033 -0.31(-1.51%)
Jan 22, 2014 20.39 20.44 20.06 20.27 449,358 -0.14(-0.69%)
Jan 21, 2014 20.31 20.56 20.12 20.41 297,087 +0.20(+0.99%)
Jan 17, 2014 20.18 20.21 20.21 20.21 610,066 +0.01(+0.04%)
Jan 16, 2014 19.95 20.35 19.86 20.20 396,355 +0.18(+0.92%)
Jan 15, 2014 20.18 20.27 19.78 20.02 552,736 -0.16(-0.78%)
Jan 14, 2014 19.84 20.32 19.70 20.18 310,766 +0.38(+1.90%)
Jan 13, 2014 19.97 20.53 19.72 19.80 529,054 -0.29(-1.44%)
Jan 10, 2014 20.05 20.24 19.88 20.09 363,397 +0.10(+0.48%)
Jan 09, 2014 20.18 20.31 19.84 19.99 546,249 -0.16(-0.78%)
Jan 08, 2014 20.51 20.51 20.00 20.15 451,237 -0.36(-1.75%)
Jan 07, 2014 20.60 20.74 20.21 20.51 308,335 -0.03(-0.17%)
Jan 06, 2014 20.82 21.04 20.53 20.54 264,659 -0.30(-1.43%)
Jan 03, 2014 21.03 21.05 20.72 20.84 220,584 -0.18(-0.87%)
Jan 02, 2014 21.32 21.36 20.95 21.02 290,939 -0.38(-1.76%)
Dec 31, 2013 21.45 21.40 21.40 21.40 315,614 -0.01(-0.04%)
Dec 30, 2013 21.45 21.57 21.27 21.41 258,643 -0.07(-0.33%)
Dec 27, 2013 21.59 21.69 21.37 21.48 239,196 -0.06(-0.28%)
Dec 26, 2013 21.59 21.68 21.44 21.54 168,116 -0.01(-0.04%)
Dec 24, 2013 21.64 21.72 21.50 21.55 87,239 -0.04(-0.16%)
Dec 23, 2013 21.65 21.76 21.38 21.58 359,497 +0.03(+0.12%)
Dec 20, 2013 21.40 21.66 21.32 21.56 773,109 +0.17(+0.82%)
Dec 19, 2013 21.07 21.52 21.02 21.38 446,262 +0.31(+1.49%)
Dec 18, 2013 20.95 21.19 20.89 21.07 795,927 +0.08(+0.37%)
Dec 17, 2013 20.93 21.17 20.87 20.99 591,686 +0.02(+0.08%)
Dec 16, 2013 20.96 21.36 20.83 20.97 256,459 +0.09(+0.42%)
Dec 13, 2013 20.84 20.99 20.71 20.88 266,784 +0.09(+0.42%)
Dec 12, 2013 20.76 21.10 20.74 20.80 298,503 +0.01(+0.04%)
Dec 11, 2013 20.87 20.95 20.68 20.79 266,700 -0.05(-0.23%)
Dec 10, 2013 20.78 20.91 20.64 20.84 226,041 -0.03(-0.13%)
Dec 09, 2013 20.96 21.19 20.82 20.86 173,584 -0.08(-0.38%)
Dec 06, 2013 20.91 21.16 20.75 20.94 242,114 +0.31(+1.52%)
Dec 05, 2013 20.28 20.90 20.24 20.63 217,840 +0.31(+1.55%)
Dec 04, 2013 20.06 20.59 19.92 20.31 200,950 +0.22(+1.09%)
Dec 03, 2013 20.10 20.30 19.80 20.09 264,056 -0.13(-0.65%)
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.