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, 2011 12.76 12.80 12.19 12.35 494,464 -0.31(-2.44%)
Feb 25, 2011 12.58 12.91 12.46 12.66 745,128 +0.18(+1.45%)
Feb 24, 2011 12.29 12.58 12.12 12.48 1,737,764 +0.12(+0.97%)
Feb 23, 2011 12.72 12.77 12.10 12.36 1,176,490 -0.40(-3.16%)
Feb 22, 2011 12.76 12.86 12.23 12.77 1,103,191 +0.05(+0.41%)
Feb 18, 2011 12.65 12.78 12.53 12.71 363,204 +0.09(+0.68%)
Feb 17, 2011 12.74 12.83 12.62 12.63 464,090 -0.15(-1.14%)
Feb 16, 2011 12.12 12.77 12.12 12.77 819,688 +0.75(+6.21%)
Feb 15, 2011 12.28 12.39 11.99 12.03 426,130 -0.29(-2.37%)
Feb 14, 2011 12.34 12.41 12.18 12.32 785,986 -0.03(-0.28%)
Feb 11, 2011 12.14 12.39 12.11 12.35 214,055 +0.16(+1.34%)
Feb 10, 2011 12.05 12.38 12.05 12.19 326,349 -0.03(-0.28%)
Feb 09, 2011 12.28 12.54 12.16 12.22 310,826 -0.10(-0.84%)
Feb 08, 2011 12.08 12.71 12.02 12.33 1,011,786 +0.26(+2.14%)
Feb 07, 2011 11.49 12.28 11.40 12.07 981,937 +0.62(+5.40%)
Feb 04, 2011 11.46 11.56 11.27 11.45 285,052 +0.00(+0.00%)
Feb 03, 2011 11.05 11.46 11.05 11.45 534,739 +0.46(+4.22%)
Feb 02, 2011 11.00 11.14 10.94 10.99 460,013 -0.07(-0.62%)
Feb 01, 2011 10.70 11.15 10.70 11.06 536,840 +0.36(+3.37%)
Jan 31, 2011 10.68 10.79 10.57 10.70 405,577 +0.05(+0.48%)
Jan 28, 2011 11.09 11.11 10.58 10.64 403,235 -0.51(-4.55%)
Jan 27, 2011 11.00 11.24 10.94 11.15 352,242 +0.18(+1.64%)
Jan 26, 2011 10.88 11.02 10.70 10.97 336,322 +0.09(+0.79%)
Jan 25, 2011 10.71 11.00 10.71 10.88 352,299 +0.12(+1.12%)
Jan 24, 2011 10.92 10.94 10.72 10.76 291,884 -0.13(-1.18%)
Jan 21, 2011 10.79 10.98 10.75 10.89 347,842 +0.19(+1.77%)
Jan 20, 2011 10.52 10.78 10.51 10.70 349,158 +0.15(+1.47%)
Jan 19, 2011 11.12 11.12 10.37 10.55 1,305,948 -0.60(-5.39%)
Jan 18, 2011 11.53 11.53 11.14 11.15 901,804 -0.38(-3.28%)
Jan 14, 2011 11.54 11.56 11.36 11.53 219,797 +0.01(+0.07%)
Jan 13, 2011 11.61 11.68 11.49 11.52 185,987 -0.07(-0.59%)
Jan 12, 2011 11.86 11.86 11.55 11.59 167,304 -0.14(-1.17%)
Jan 11, 2011 11.64 11.80 11.57 11.73 296,251 +0.13(+1.11%)
Jan 10, 2011 11.55 11.71 11.37 11.60 306,230 -0.03(-0.22%)
Jan 07, 2011 11.43 11.65 11.37 11.62 514,445 +0.23(+2.04%)
Jan 06, 2011 11.82 11.82 11.26 11.39 311,390 -0.45(-3.77%)
Jan 05, 2011 11.43 11.86 11.31 11.84 352,943 +0.34(+2.99%)
Jan 04, 2011 11.78 11.78 11.32 11.49 348,521 -0.26(-2.19%)
Jan 03, 2011 11.53 11.83 11.43 11.75 575,196 +0.38(+3.32%)
Dec 31, 2010 11.39 11.51 11.33 11.37 221,747 -0.01(-0.08%)
Dec 30, 2010 11.26 11.54 11.23 11.38 571,018 +0.09(+0.84%)
Dec 29, 2010 11.32 11.37 11.19 11.29 467,688 -0.04(-0.38%)
Dec 28, 2010 11.54 11.55 11.26 11.33 170,868 -0.18(-1.57%)
Dec 27, 2010 11.53 11.56 11.28 11.51 153,331 -0.04(-0.37%)
Dec 23, 2010 11.67 11.80 11.49 11.55 159,802 -0.14(-1.18%)
Dec 22, 2010 11.66 11.72 11.62 11.69 229,680 +0.03(+0.30%)
Dec 21, 2010 11.64 11.70 11.49 11.66 454,285 +0.09(+0.74%)
Dec 20, 2010 11.75 11.77 11.54 11.57 241,828 -0.15(-1.25%)
Dec 17, 2010 11.60 11.73 11.42 11.72 730,205 +0.09(+0.81%)
Dec 16, 2010 11.26 11.63 11.26 11.62 527,462 +0.38(+3.36%)
Dec 15, 2010 11.37 11.45 11.20 11.25 197,998 -0.15(-1.36%)
Dec 14, 2010 11.11 11.41 11.11 11.40 516,906 +0.36(+3.27%)
Dec 13, 2010 11.52 11.59 11.03 11.04 584,649 -0.63(-5.41%)
Dec 10, 2010 11.63 11.71 11.55 11.67 572,812 +0.09(+0.74%)
Dec 09, 2010 11.52 11.61 11.45 11.58 1,219,204 +0.21(+1.81%)
Dec 08, 2010 11.35 11.51 11.32 11.38 605,837 +0.06(+0.53%)
Dec 07, 2010 11.55 11.57 11.28 11.32 389,061 -0.05(-0.45%)
Dec 06, 2010 11.34 11.44 11.28 11.37 322,297 +0.02(+0.15%)
Dec 03, 2010 11.16 11.41 11.16 11.35 317,208 +0.13(+1.15%)
Dec 02, 2010 10.99 11.37 10.99 11.22 529,377 +0.28(+2.59%)
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.