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

Sonic Automotive (NY: SAH )

58.06 -0.44 (-0.75%)
Official Closing 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 (%)
Mar 31, 2010 9.956 10.09 9.381 9.432 1,012,817 -0.61(-6.06%)
Mar 30, 2010 9.844 10.19 9.708 10.04 1,042,618 +0.19(+1.92%)
Mar 29, 2010 10.37 10.49 9.844 9.853 828,266 -0.51(-4.96%)
Mar 26, 2010 10.41 10.61 10.31 10.37 460,711 +0.02(+0.17%)
Mar 25, 2010 10.42 10.56 10.30 10.35 900,256 +0.05(+0.50%)
Mar 24, 2010 10.63 10.71 10.23 10.30 767,651 -0.43(-4.00%)
Mar 23, 2010 10.68 10.81 10.32 10.73 801,129 +0.10(+0.97%)
Mar 22, 2010 10.20 10.62 10.08 10.62 590,353 +0.33(+3.25%)
Mar 19, 2010 10.57 10.82 10.24 10.29 2,206,726 -0.21(-2.04%)
Mar 18, 2010 10.24 10.52 10.21 10.50 1,253,034 +0.20(+1.91%)
Mar 17, 2010 10.26 10.32 10.10 10.31 785,537 +0.10(+1.01%)
Mar 16, 2010 10.08 10.48 9.990 10.20 1,018,439 +0.20(+1.97%)
Mar 15, 2010 9.990 10.13 9.990 10.01 1,092,072 -0.08(-0.76%)
Mar 12, 2010 10.12 10.25 10.05 10.08 696,551 -0.01(-0.09%)
Mar 11, 2010 9.998 10.14 9.895 10.09 851,336 +0.02(+0.17%)
Mar 10, 2010 9.861 10.25 9.805 10.08 1,154,411 +0.15(+1.47%)
Mar 09, 2010 9.973 10.10 9.844 9.930 1,566,579 -0.06(-0.60%)
Mar 08, 2010 10.20 10.26 9.964 9.990 586,081 -0.15(-1.44%)
Mar 05, 2010 10.12 10.29 10.05 10.14 706,060 +0.11(+1.11%)
Mar 04, 2010 9.733 10.18 9.698 10.02 1,156,102 +0.34(+3.54%)
Mar 03, 2010 9.432 9.861 9.398 9.681 1,348,829 +0.29(+3.09%)
Mar 02, 2010 9.184 9.570 9.184 9.391 754,529 +0.22(+2.35%)
Mar 01, 2010 8.875 9.338 8.798 9.175 892,136 +0.34(+3.88%)
Feb 26, 2010 9.038 9.124 8.704 8.832 513,576 -0.15(-1.72%)
Feb 25, 2010 8.729 9.004 8.669 8.987 569,226 +0.08(+0.87%)
Feb 24, 2010 8.455 8.978 8.403 8.909 1,137,786 +0.51(+6.13%)
Feb 23, 2010 8.558 9.004 8.361 8.395 1,678,366 +0.10(+1.24%)
Feb 22, 2010 8.395 8.429 7.992 8.292 847,742 -0.03(-0.41%)
Feb 19, 2010 8.361 8.489 8.292 8.326 365,449 -0.08(-0.92%)
Feb 18, 2010 8.335 8.455 8.292 8.403 415,694 +0.09(+1.03%)
Feb 17, 2010 8.318 8.421 8.249 8.318 213,685 +0.08(+0.94%)
Feb 16, 2010 8.095 8.241 7.988 8.241 212,689 +0.22(+2.78%)
Feb 12, 2010 7.829 8.018 8.018 8.018 466,242 +0.04(+0.54%)
Feb 11, 2010 7.940 7.992 7.769 7.975 617,163 -0.02(-0.21%)
Feb 10, 2010 7.889 7.992 7.743 7.992 475,139 +0.05(+0.65%)
Feb 09, 2010 7.898 8.052 7.735 7.940 395,488 +0.18(+2.32%)
Feb 08, 2010 7.932 8.005 7.717 7.760 421,506 -0.20(-2.48%)
Feb 05, 2010 8.086 8.180 7.769 7.958 548,085 -0.14(-1.69%)
Feb 04, 2010 8.515 8.515 8.018 8.095 778,607 -0.48(-5.60%)
Feb 03, 2010 8.669 8.772 8.438 8.575 281,392 -0.17(-1.96%)
Feb 02, 2010 8.481 8.798 8.258 8.746 739,638 +0.25(+2.93%)
Feb 01, 2010 8.258 8.566 8.258 8.498 595,376 +0.31(+3.77%)
Jan 29, 2010 8.258 8.563 8.095 8.189 369,807 -0.04(-0.52%)
Jan 28, 2010 8.395 8.421 8.026 8.232 694,735 -0.10(-1.23%)
Jan 27, 2010 8.412 8.455 8.018 8.335 1,079,855 -0.15(-1.72%)
Jan 26, 2010 8.463 8.618 8.283 8.481 453,053 -0.02(-0.20%)
Jan 25, 2010 8.498 8.644 8.352 8.498 433,790 +0.09(+1.02%)
Jan 22, 2010 8.781 8.892 8.335 8.412 634,930 -0.37(-4.20%)
Jan 21, 2010 9.141 9.218 8.764 8.781 487,667 -0.39(-4.21%)
Jan 20, 2010 9.304 9.355 9.012 9.167 554,813 -0.27(-2.82%)
Jan 19, 2010 9.484 9.552 9.321 9.432 1,037,161 +0.04(+0.46%)
Jan 15, 2010 9.518 9.390 9.390 9.390 615,514 -0.10(-1.08%)
Jan 14, 2010 9.535 9.604 9.372 9.492 606,156 -0.09(-0.98%)
Jan 13, 2010 9.570 9.681 9.312 9.587 325,665 +0.01(+0.09%)
Jan 12, 2010 9.681 9.904 9.441 9.578 846,130 -0.23(-2.36%)
Jan 11, 2010 9.698 9.904 9.604 9.810 780,221 +0.11(+1.15%)
Jan 08, 2010 9.544 9.724 9.469 9.698 555,364 +0.10(+1.07%)
Jan 07, 2010 9.621 9.664 9.252 9.595 1,011,652 -0.03(-0.27%)
Jan 06, 2010 9.330 9.707 9.312 9.621 1,609,054 +0.29(+3.12%)
Jan 05, 2010 9.098 9.458 9.098 9.330 1,260,009 +0.17(+1.87%)
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.