Skip to main content

Sonic Automotive (NY: SAH )

56.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 22.81 22.94 22.47 22.53 254,695 +0.01(+0.04%)
Feb 27, 2002 23.32 23.32 22.17 22.53 436,970 -0.11(-0.49%)
Feb 26, 2002 21.99 22.94 21.99 22.64 728,868 +1.20(+5.60%)
Feb 25, 2002 20.62 21.96 20.62 21.44 602,569 +0.84(+4.08%)
Feb 22, 2002 21.44 21.44 20.41 20.60 874,641 -0.45(-2.12%)
Feb 21, 2002 20.79 21.35 20.49 21.04 398,836 +0.25(+1.20%)
Feb 20, 2002 20.25 20.79 19.72 20.79 363,501 +0.63(+3.10%)
Feb 19, 2002 20.11 20.45 19.89 20.17 194,053 +0.06(+0.30%)
Feb 18, 2002 20.79 20.84 20.02 20.11 327,232 +0.00(+0.00%)
Feb 15, 2002 20.79 20.84 20.02 20.11 327,232 -0.69(-3.30%)
Feb 14, 2002 21.82 21.82 20.67 20.79 433,822 -0.03(-0.12%)
Feb 13, 2002 19.98 20.84 19.98 20.82 689,800 +0.90(+4.52%)
Feb 12, 2002 20.15 20.16 19.64 19.92 434,055 -0.27(-1.36%)
Feb 11, 2002 20.84 20.84 19.98 20.19 980,998 +0.39(+1.95%)
Feb 08, 2002 21.84 21.85 18.86 19.81 1,681,061 -2.02(-9.27%)
Feb 07, 2002 23.67 23.67 21.35 21.83 881,288 -1.83(-7.75%)
Feb 06, 2002 23.09 24.10 23.09 23.67 558,954 +0.58(+2.53%)
Feb 05, 2002 23.20 24.15 22.90 23.08 235,336 -0.12(-0.52%)
Feb 04, 2002 23.80 24.10 23.06 23.20 196,969 -0.64(-2.70%)
Feb 01, 2002 24.35 24.74 23.62 23.85 184,840 -0.59(-2.42%)
Jan 31, 2002 24.05 24.74 23.86 24.44 213,762 +0.43(+1.79%)
Jan 30, 2002 22.47 24.01 21.87 24.01 219,243 +1.63(+7.28%)
Jan 29, 2002 22.90 23.07 22.08 22.38 274,870 -0.51(-2.25%)
Jan 28, 2002 23.37 23.74 22.66 22.90 321,751 -0.44(-1.87%)
Jan 25, 2002 23.15 23.67 23.15 23.33 178,776 +0.20(+0.85%)
Jan 24, 2002 23.80 23.80 22.90 23.14 186,823 -0.66(-2.77%)
Jan 23, 2002 23.07 23.88 23.07 23.80 238,252 +0.81(+3.51%)
Jan 22, 2002 23.07 23.88 22.98 22.99 388,457 +0.14(+0.60%)
Jan 21, 2002 23.15 23.24 22.46 22.85 260,876 +0.00(+0.00%)
Jan 18, 2002 23.15 23.24 22.46 22.85 260,876 -0.39(-1.66%)
Jan 17, 2002 22.58 23.24 22.29 23.24 391,839 +0.73(+3.24%)
Jan 16, 2002 23.04 23.04 22.29 22.51 396,154 -0.53(-2.31%)
Jan 15, 2002 21.44 23.28 21.44 23.04 1,077,558 +1.69(+7.91%)
Jan 14, 2002 20.41 21.35 19.98 21.35 285,832 +0.59(+2.85%)
Jan 11, 2002 21.28 21.42 20.66 20.76 212,946 -0.59(-2.77%)
Jan 10, 2002 20.56 21.43 20.56 21.35 310,439 +1.25(+6.23%)
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.