Indicators

Sonic Automotive (NY: SAH )

55.92 -0.73 (-1.29%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.078	8.575	7.769	8.155	1,598,260	+0.08(+0.96%)
May 28, 2009	7.374	8.215	7.374	8.078	1,153,242	+0.67(+9.03%)
May 27, 2009	7.537	7.682	7.220	7.409	1,088,047	-0.27(-3.57%)
May 26, 2009	7.049	7.717	6.946	7.683	952,991	+0.58(+8.21%)
May 22, 2009	7.374	7.512	6.911	7.100	811,631	-0.23(-3.16%)
May 21, 2009	7.220	7.554	7.057	7.332	732,569	-0.01(-0.12%)
May 20, 2009	7.254	7.975	7.203	7.340	793,996	+0.15(+2.03%)
May 19, 2009	7.263	7.623	6.997	7.194	1,031,968	-0.12(-1.64%)
May 18, 2009	6.131	7.374	6.114	7.314	1,985,271	+1.34(+22.38%)
May 15, 2009	6.028	6.423	5.848	5.977	828,034	-0.10(-1.69%)
May 14, 2009	5.754	6.380	5.531	6.080	947,777	+0.29(+5.04%)
May 13, 2009	6.002	6.088	5.754	5.788	1,450,570	-0.42(-6.77%)
May 12, 2009	6.140	6.380	6.002	6.208	1,745,938	+0.15(+2.40%)
May 11, 2009	6.345	6.551	5.745	6.062	1,593,472	-0.11(-1.81%)
May 08, 2009	6.405	6.560	5.359	6.174	3,212,290	+0.42(+7.30%)
May 07, 2009	6.088	6.191	5.205	5.754	1,579,068	-0.16(-2.75%)
May 06, 2009	6.311	6.860	5.659	5.917	1,850,938	-0.26(-4.17%)
May 05, 2009	5.231	6.174	5.188	6.174	4,423,547	+1.25(+25.44%)
May 04, 2009	4.828	5.621	4.716	4.922	2,235,411	+0.14(+2.87%)

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.