Skip to main content

Sonic Automotive (NY: SAH )

56.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.81 26.09 24.62 25.98 856,278 +0.23(+0.90%)
Feb 27, 2020 25.06 26.46 24.61 25.75 783,321 +0.00(+0.00%)
Feb 26, 2020 27.10 27.27 25.47 25.75 601,132 -1.10(-4.11%)
Feb 25, 2020 27.84 27.84 26.66 26.86 323,036 -0.77(-2.79%)
Feb 24, 2020 24.90 27.76 24.89 27.63 604,161 +1.55(+5.94%)
Feb 21, 2020 26.85 26.90 25.98 26.08 267,034 -0.87(-3.24%)
Feb 20, 2020 26.73 28.09 26.67 26.95 383,312 +0.08(+0.31%)
Feb 19, 2020 28.40 28.93 24.76 26.86 1,964,452 -1.81(-6.31%)
Feb 18, 2020 29.25 29.65 28.12 28.67 437,754 -0.82(-2.77%)
Feb 14, 2020 29.44 30.49 29.13 29.49 523,401 +0.04(+0.13%)
Feb 13, 2020 29.43 29.97 29.42 29.45 306,411 -0.32(-1.09%)
Feb 12, 2020 30.59 30.83 29.30 29.78 265,756 -0.59(-1.96%)
Feb 11, 2020 30.26 30.90 29.88 30.37 249,168 +0.68(+2.28%)
Feb 10, 2020 29.20 29.72 28.94 29.70 206,801 +0.34(+1.17%)
Feb 07, 2020 29.88 29.95 29.07 29.35 166,061 -0.72(-2.41%)
Feb 06, 2020 31.16 31.16 30.04 30.08 193,132 -0.97(-3.14%)
Feb 05, 2020 30.47 31.12 29.98 31.05 273,508 +1.02(+3.40%)
Feb 04, 2020 30.47 30.84 29.82 30.03 300,691 -0.01(-0.03%)
Feb 03, 2020 29.57 30.15 29.50 30.04 362,529 +0.69(+2.34%)
Jan 31, 2020 30.63 30.63 29.21 29.35 298,932 -1.38(-4.50%)
Jan 30, 2020 30.15 30.84 30.15 30.73 294,158 +0.09(+0.30%)
Jan 29, 2020 29.09 30.68 28.76 30.64 680,464 +1.71(+5.90%)
Jan 28, 2020 28.60 28.97 28.10 28.93 272,123 +0.54(+1.90%)
Jan 27, 2020 27.67 28.60 27.12 28.40 267,063 +0.13(+0.46%)
Jan 24, 2020 28.92 28.92 27.96 28.27 182,441 -0.58(-2.00%)
Jan 23, 2020 28.26 28.96 27.93 28.84 326,917 +0.32(+1.11%)
Jan 22, 2020 28.78 28.98 28.28 28.53 259,563 -0.09(-0.32%)
Jan 21, 2020 28.90 28.93 28.35 28.62 435,060 -0.36(-1.25%)
Jan 17, 2020 28.91 29.02 28.55 28.98 149,789 +0.20(+0.71%)
Jan 16, 2020 28.71 29.25 28.58 28.78 125,533 +0.32(+1.14%)
Jan 15, 2020 28.33 28.72 28.13 28.45 329,653 -0.09(-0.33%)
Jan 14, 2020 28.28 28.97 28.10 28.54 296,517 +0.10(+0.36%)
Jan 13, 2020 27.19 28.46 27.19 28.44 268,293 +1.37(+5.07%)
Jan 10, 2020 26.95 27.20 26.67 27.07 354,537 +0.06(+0.24%)
Jan 09, 2020 27.62 27.72 26.49 27.00 317,998 -0.55(-1.99%)
Jan 08, 2020 27.75 28.03 27.53 27.55 397,564 -0.13(-0.47%)
Jan 07, 2020 27.55 28.26 27.53 27.68 510,009 +0.13(+0.47%)
Jan 06, 2020 28.08 28.21 27.36 27.55 598,362 -0.96(-3.35%)
Jan 03, 2020 28.84 29.38 28.39 28.51 385,680 -0.69(-2.35%)
Jan 02, 2020 28.92 29.38 28.60 29.19 391,838 +0.43(+1.48%)
Dec 31, 2019 28.71 29.24 28.47 28.77 332,338 +0.15(+0.52%)
Dec 30, 2019 28.35 29.07 28.18 28.62 315,533 +0.24(+0.85%)
Dec 27, 2019 28.29 28.66 28.22 28.38 198,929 +0.21(+0.76%)
Dec 26, 2019 28.25 28.32 27.69 28.16 391,588 -0.10(-0.36%)
Dec 24, 2019 27.81 28.41 27.69 28.27 131,038 +0.58(+2.11%)
Dec 23, 2019 29.60 29.60 27.61 27.68 426,982 -1.83(-6.19%)
Dec 20, 2019 29.57 29.63 29.12 29.51 869,964 -0.07(-0.22%)
Dec 19, 2019 30.39 30.48 29.48 29.57 356,467 -0.75(-2.48%)
Dec 18, 2019 30.25 30.55 29.84 30.33 233,439 +0.30(+0.99%)
Dec 17, 2019 29.74 30.21 29.44 30.03 249,454 +0.23(+0.78%)
Dec 16, 2019 30.06 30.24 29.65 29.80 339,443 -0.21(-0.71%)
Dec 13, 2019 31.65 31.65 29.95 30.01 533,530 -1.64(-5.19%)
Dec 12, 2019 30.69 31.70 30.38 31.65 367,079 +0.82(+2.65%)
Dec 11, 2019 29.45 30.86 29.35 30.84 332,923 +1.29(+4.35%)
Dec 10, 2019 29.93 30.14 29.52 29.55 384,448 -0.41(-1.36%)
Dec 09, 2019 29.89 30.46 29.73 29.96 290,047 +0.01(+0.03%)
Dec 06, 2019 29.36 30.02 29.31 29.95 332,474 +1.09(+3.78%)
Dec 05, 2019 29.26 29.47 28.84 28.86 235,316 -0.20(-0.70%)
Dec 04, 2019 29.08 29.67 29.06 29.06 235,945 +0.31(+1.06%)
Dec 03, 2019 28.97 29.11 28.11 28.75 281,514 -0.78(-2.63%)
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.