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

Sonic Automotive (NY: SAH )

58.99 -0.68 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 9.930 10.64 9.741 10.55 920,664 +0.69(+6.96%)
Jul 30, 2009 9.484 10.19 9.390 9.861 793,453 +0.51(+5.50%)
Jul 29, 2009 9.441 9.587 9.201 9.347 693,838 -0.23(-2.42%)
Jul 28, 2009 9.964 10.44 9.270 9.578 2,115,242 -0.14(-1.41%)
Jul 27, 2009 9.998 10.26 9.681 9.715 920,444 -0.12(-1.22%)
Jul 24, 2009 9.450 9.861 9.201 9.835 447 +0.32(+3.33%)
Jul 23, 2009 9.132 9.655 9.132 9.518 1,113,496 +0.45(+4.91%)
Jul 22, 2009 9.038 9.312 8.927 9.072 484,494 -0.09(-0.94%)
Jul 21, 2009 9.450 9.510 9.047 9.158 462,125 -0.27(-2.91%)
Jul 20, 2009 9.398 9.535 9.047 9.432 576,919 +0.02(+0.18%)
Jul 17, 2009 9.347 9.432 9.004 9.415 822,310 +0.04(+0.46%)
Jul 16, 2009 8.678 9.432 8.644 9.372 936,660 +0.69(+8.00%)
Jul 15, 2009 8.446 8.918 8.309 8.678 990,919 +0.43(+5.20%)
Jul 14, 2009 7.863 8.343 7.838 8.249 459,993 +0.35(+4.45%)
Jul 13, 2009 7.452 8.026 7.306 7.898 748,513 +0.74(+10.30%)
Jul 10, 2009 7.246 7.589 6.809 7.160 881,146 -0.09(-1.18%)
Jul 09, 2009 7.769 7.812 7.194 7.246 627,304 -0.47(-6.11%)
Jul 08, 2009 7.666 7.983 7.409 7.717 533,682 +0.00(+0.00%)
Jul 07, 2009 7.838 8.026 7.675 7.717 614,467 -0.20(-2.49%)
Jul 06, 2009 7.898 8.395 7.460 7.915 732,435 -0.32(-3.85%)
Jul 02, 2009 8.609 8.746 8.138 8.232 753,557 -0.48(-5.51%)
Jul 01, 2009 8.764 9.122 8.635 8.712 795,330 +0.00(+0.00%)
Jun 30, 2009 8.652 8.884 8.249 8.712 632,880 +0.06(+0.69%)
Jun 29, 2009 8.403 8.789 8.035 8.652 601,206 +0.26(+3.06%)
Jun 26, 2009 8.069 8.575 8.000 8.395 1,306,737 +0.29(+3.60%)
Jun 25, 2009 7.795 8.146 7.700 8.103 672,716 +0.59(+7.88%)
Jun 24, 2009 7.383 7.752 7.297 7.512 711,624 +0.24(+3.30%)
Jun 23, 2009 6.826 7.417 6.671 7.272 1,048,441 +0.53(+7.89%)
Jun 22, 2009 7.872 7.872 6.663 6.740 1,184,081 -1.30(-16.20%)
Jun 19, 2009 8.180 8.489 7.812 8.043 697,133 +0.00(+0.00%)
Jun 18, 2009 8.009 8.249 7.743 8.043 535,790 +0.00(+0.00%)
Jun 17, 2009 8.069 8.232 7.126 8.043 1,005,647 -0.04(-0.53%)
Jun 16, 2009 8.772 9.004 8.060 8.086 760,444 -0.69(-7.82%)
Jun 15, 2009 9.244 9.347 8.301 8.772 1,242,763 -0.61(-6.49%)
Jun 12, 2009 9.167 9.484 9.029 9.381 446,319 +0.16(+1.77%)
Jun 11, 2009 9.518 9.518 8.952 9.218 509,441 -0.24(-2.54%)
Jun 10, 2009 9.338 9.621 9.004 9.458 1,048,942 +0.14(+1.47%)
Jun 09, 2009 9.081 9.527 8.798 9.321 494,998 +0.23(+2.55%)
Jun 08, 2009 8.781 9.218 8.746 9.089 759,979 +0.22(+2.51%)
Jun 05, 2009 8.712 9.201 8.652 8.866 728,805 +0.21(+2.38%)
Jun 04, 2009 8.832 8.995 8.609 8.661 624,120 -0.16(-1.85%)
Jun 03, 2009 8.927 9.029 8.592 8.824 770,030 -0.19(-2.09%)
Jun 02, 2009 8.738 9.252 8.386 9.012 1,426,809 +0.24(+2.74%)
Jun 01, 2009 8.421 8.832 8.198 8.772 911,245 +0.62(+7.57%)
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.