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

Sonic Automotive (NY: SAH )

57.34 -0.21 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Nov 30, 2010 10.83 10.90 10.46 10.62 683,162 -0.34(-3.13%)
Nov 29, 2010 10.90 11.04 10.70 10.96 232,847 -0.05(-0.47%)
Nov 26, 2010 10.95 11.09 10.93 11.01 97,766 -0.03(-0.23%)
Nov 24, 2010 10.80 11.04 11.04 11.04 536,046 +0.33(+3.04%)
Nov 23, 2010 10.82 10.92 10.55 10.71 318,869 -0.26(-2.35%)
Nov 22, 2010 10.87 11.11 10.77 10.97 594,074 +0.07(+0.63%)
Nov 19, 2010 10.78 10.99 10.69 10.90 458,562 +0.06(+0.55%)
Nov 18, 2010 10.77 10.86 10.69 10.84 471,452 +0.21(+2.02%)
Nov 17, 2010 10.29 10.74 10.27 10.62 559,019 +0.30(+2.91%)
Nov 16, 2010 10.58 10.78 10.21 10.32 621,479 -0.33(-3.06%)
Nov 15, 2010 10.69 10.87 10.54 10.65 407,707 +0.06(+0.57%)
Nov 12, 2010 10.77 10.94 10.52 10.59 713,832 -0.30(-2.76%)
Nov 11, 2010 10.72 10.95 10.55 10.89 477,064 -0.01(-0.08%)
Nov 10, 2010 10.55 10.92 10.55 10.90 1,079,677 +0.35(+3.33%)
Nov 09, 2010 10.67 10.72 10.45 10.55 902,318 +0.09(+0.82%)
Nov 08, 2010 10.51 10.68 10.35 10.46 527,092 +0.01(+0.08%)
Nov 05, 2010 10.30 10.51 10.27 10.45 694,495 +0.16(+1.58%)
Nov 04, 2010 10.29 10.38 10.10 10.29 780,508 +0.18(+1.78%)
Nov 03, 2010 9.878 10.11 9.724 10.11 825,577 +0.22(+2.26%)
Nov 02, 2010 9.578 9.930 9.535 9.887 852,689 +0.42(+4.44%)
Nov 01, 2010 9.424 9.518 9.287 9.467 1,089,569 +0.10(+1.10%)
Oct 29, 2010 9.355 9.475 9.218 9.364 702,765 -0.03(-0.27%)
Oct 28, 2010 9.252 9.467 9.175 9.390 1,594,966 +0.20(+2.15%)
Oct 27, 2010 9.124 9.398 8.995 9.192 1,369,056 +0.09(+0.94%)
Oct 25, 2010 9.158 9.390 9.021 9.107 868,973 -0.03(-0.28%)
Oct 22, 2010 9.261 9.432 9.029 9.132 335,552 -0.06(-0.65%)
Oct 21, 2010 9.064 9.270 8.918 9.192 1,318,265 +0.21(+2.39%)
Oct 20, 2010 8.841 9.184 8.841 8.978 708,697 +0.18(+2.05%)
Oct 19, 2010 9.038 9.089 8.704 8.798 453,097 -0.40(-4.38%)
Oct 18, 2010 9.081 9.209 8.935 9.201 560,590 +0.17(+1.90%)
Oct 15, 2010 9.184 9.192 8.798 9.029 345,169 -0.02(-0.19%)
Oct 14, 2010 9.055 9.218 8.918 9.047 186,950 +0.01(+0.09%)
Oct 13, 2010 9.098 9.132 8.944 9.038 260,633 -0.01(-0.09%)
Oct 12, 2010 8.961 9.141 8.884 9.047 407,560 +0.03(+0.29%)
Oct 11, 2010 8.961 9.141 8.875 9.021 309,167 +0.07(+0.77%)
Oct 08, 2010 8.952 8.995 8.558 8.952 406,055 +0.38(+4.40%)
Oct 07, 2010 8.678 8.695 8.429 8.575 920 -0.09(-1.09%)
Oct 06, 2010 8.532 8.686 8.463 8.669 327,648 +0.14(+1.61%)
Oct 05, 2010 8.258 8.549 8.138 8.532 418,541 +0.39(+4.74%)
Oct 04, 2010 8.446 8.498 8.018 8.146 512,822 -0.34(-4.04%)
Oct 01, 2010 8.489 8.558 8.232 8.489 424,516 +0.06(+0.75%)
Sep 30, 2010 8.426 8.618 8.198 8.426 496,202 -0.11(-1.24%)
Sep 29, 2010 8.309 8.618 8.283 8.532 476,584 +0.15(+1.74%)
Sep 28, 2010 8.361 8.429 8.069 8.386 433 +0.06(+0.72%)
Sep 27, 2010 8.361 8.361 8.103 8.326 397,055 -0.03(-0.31%)
Sep 24, 2010 7.872 8.361 7.829 8.352 728,724 +0.63(+8.10%)
Sep 23, 2010 7.726 7.872 7.623 7.726 50,490 -0.02(-0.22%)
Sep 22, 2010 7.743 8.000 7.589 7.743 1,236,795 +0.02(+0.22%)
Sep 21, 2010 7.889 7.898 7.632 7.726 557,677 -0.17(-2.17%)
Sep 20, 2010 7.649 7.958 7.563 7.898 395,474 +0.27(+3.48%)
Sep 17, 2010 7.632 7.983 7.604 7.632 975,400 -0.30(-3.78%)
Sep 15, 2010 7.829 7.966 7.692 7.932 311,519 +0.04(+0.54%)
Sep 14, 2010 7.752 8.009 7.649 7.889 441,811 +0.09(+1.21%)
Sep 13, 2010 7.717 7.863 7.675 7.795 393,598 +0.20(+2.60%)
Sep 10, 2010 7.615 7.726 7.537 7.597 356,807 +0.00(+0.00%)
Sep 09, 2010 7.726 7.760 7.486 7.597 730,092 +0.01(+0.11%)
Sep 08, 2010 7.846 7.846 7.580 7.589 637,530 -0.51(-6.25%)
Sep 07, 2010 8.258 8.258 8.026 8.095 1,464 -0.21(-2.48%)
Sep 03, 2010 8.146 8.326 8.112 8.301 507,983 +0.22(+2.76%)
Sep 02, 2010 7.940 8.112 7.855 8.078 1,359 +0.17(+2.17%)
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.