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

Sonic Automotive (NY: SAH )

57.84 -2.53 (-4.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 8.435 8.626 8.206 8.435 495,721 -0.11(-1.24%)
Sep 29, 2010 8.317 8.626 8.291 8.540 476,121 +0.15(+1.74%)
Sep 28, 2010 8.369 8.437 8.077 8.394 433 +0.06(+0.72%)
Sep 27, 2010 8.369 8.369 8.111 8.334 396,670 -0.03(-0.31%)
Sep 24, 2010 7.879 8.369 7.837 8.360 728,017 +0.63(+8.10%)
Sep 23, 2010 7.734 7.879 7.631 7.734 50,441 -0.02(-0.22%)
Sep 22, 2010 7.751 8.008 7.596 7.751 1,235,595 +0.02(+0.22%)
Sep 21, 2010 7.897 7.905 7.639 7.734 557,136 -0.17(-2.17%)
Sep 20, 2010 7.656 7.965 7.570 7.905 395,090 +0.27(+3.48%)
Sep 17, 2010 7.639 7.991 7.611 7.639 974,453 -0.30(-3.78%)
Sep 15, 2010 7.837 7.974 7.699 7.940 311,217 +0.04(+0.54%)
Sep 14, 2010 7.759 8.017 7.656 7.897 441,383 +0.09(+1.21%)
Sep 13, 2010 7.725 7.871 7.682 7.802 393,216 +0.20(+2.60%)
Sep 10, 2010 7.622 7.734 7.545 7.605 356,460 +0.00(+0.00%)
Sep 09, 2010 7.734 7.768 7.493 7.605 729,384 +0.01(+0.11%)
Sep 08, 2010 7.854 7.854 7.588 7.596 636,912 -0.51(-6.25%)
Sep 07, 2010 8.266 8.266 8.034 8.103 1,463 -0.21(-2.48%)
Sep 03, 2010 8.154 8.334 8.120 8.309 507,490 +0.22(+2.76%)
Sep 02, 2010 7.948 8.120 7.862 8.085 1,358 +0.17(+2.17%)
Sep 01, 2010 7.656 7.965 7.613 7.914 529,419 +0.32(+4.18%)
Aug 31, 2010 7.570 7.785 7.433 7.596 1,971 +0.01(+0.11%)
Aug 30, 2010 7.854 7.940 7.553 7.588 529,051 -0.26(-3.28%)
Aug 27, 2010 7.845 7.905 7.553 7.845 531,468 +0.07(+0.88%)
Aug 26, 2010 7.802 7.965 7.699 7.776 1,025 +0.00(+0.00%)
Aug 25, 2010 7.613 7.811 7.433 7.776 1,014 +0.09(+1.12%)
Aug 24, 2010 7.287 7.691 7.219 7.691 4,123 +0.22(+2.99%)
Aug 23, 2010 7.648 7.819 7.467 7.467 497,574 -0.11(-1.47%)
Aug 20, 2010 7.528 7.588 7.433 7.579 509,254 -0.02(-0.23%)
Aug 19, 2010 7.605 7.708 7.459 7.596 3,544 -0.03(-0.45%)
Aug 18, 2010 7.579 7.751 7.467 7.631 15,697 +0.06(+0.79%)
Aug 17, 2010 7.407 7.699 7.304 7.570 2,446 +0.27(+3.76%)
Aug 16, 2010 7.279 7.364 7.176 7.296 599,286 -0.03(-0.35%)
Aug 13, 2010 7.322 7.442 7.287 7.322 605,201 -0.15(-2.07%)
Aug 12, 2010 7.467 7.609 7.339 7.476 537,044 -0.12(-1.58%)
Aug 11, 2010 7.665 7.794 7.570 7.596 573,548 -0.35(-4.43%)
Aug 10, 2010 8.146 8.146 7.901 7.948 807,989 -0.35(-4.24%)
Aug 09, 2010 8.283 8.334 8.188 8.300 673,223 +0.10(+1.26%)
Aug 06, 2010 8.197 8.291 7.914 8.197 328,938 -0.06(-0.73%)
Aug 05, 2010 8.257 8.403 8.180 8.257 356,770 -0.09(-1.13%)
Aug 04, 2010 8.326 8.515 8.317 8.352 1,004,765 +0.08(+0.93%)
Aug 03, 2010 8.532 8.609 8.249 8.274 641,552 -0.25(-2.92%)
Aug 02, 2010 8.652 8.884 8.497 8.523 660,801 +0.03(+0.40%)
Jul 30, 2010 8.489 8.618 8.188 8.489 1,068,567 -0.15(-1.69%)
Jul 29, 2010 9.287 9.287 8.154 8.635 1,245,235 +0.27(+3.18%)
Jul 28, 2010 8.369 8.798 8.283 8.369 1,646 -0.33(-3.85%)
Jul 27, 2010 8.918 9.012 8.600 8.703 1,108,294 -0.08(-0.88%)
Jul 26, 2010 8.412 8.832 8.309 8.781 982,377 +0.39(+4.60%)
Jul 23, 2010 8.025 8.412 7.940 8.394 876,810 +0.30(+3.71%)
Jul 22, 2010 7.802 8.137 7.794 8.094 1,278,501 +0.45(+5.96%)
Jul 21, 2010 7.931 8.017 7.605 7.639 790,354 -0.21(-2.63%)
Jul 20, 2010 7.485 7.862 7.390 7.845 732,042 +0.21(+2.81%)
Jul 19, 2010 7.467 7.699 7.296 7.631 509,054 +0.21(+2.77%)
Jul 16, 2010 7.425 7.613 7.287 7.425 1,181,111 -0.24(-3.14%)
Jul 15, 2010 7.802 7.823 7.485 7.665 643,338 -0.12(-1.54%)
Jul 14, 2010 7.708 8.025 7.570 7.785 903,371 +0.06(+0.78%)
Jul 13, 2010 7.725 7.785 7.382 7.725 4,024 +0.39(+5.39%)
Jul 12, 2010 7.467 7.553 7.201 7.330 555,974 -0.14(-1.84%)
Jul 09, 2010 7.467 7.510 7.347 7.467 827,422 +0.04(+0.58%)
Jul 08, 2010 7.425 7.746 7.287 7.425 1,223 +0.02(+0.23%)
Jul 07, 2010 7.364 7.467 7.167 7.407 1,171,745 +0.21(+2.86%)
Jul 06, 2010 7.201 7.519 7.081 7.201 2,473 -0.07(-0.94%)
Jul 02, 2010 7.270 7.553 7.210 7.270 465,210 -0.08(-1.05%)
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.