Skip to main content

Sonic Automotive (NY: SAH )

56.94 +0.75 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.90 22.94 22.52 22.71 594,639 -0.18(-0.79%)
Feb 27, 2006 22.77 23.11 22.77 22.90 731,083 +0.10(+0.45%)
Feb 24, 2006 22.71 22.85 22.46 22.79 1,131,319 +0.09(+0.38%)
Feb 23, 2006 22.59 23.50 22.55 22.71 1,076,392 +0.11(+0.49%)
Feb 22, 2006 22.01 22.64 21.81 22.59 519,187 +0.67(+3.05%)
Feb 21, 2006 22.29 22.63 21.44 21.93 1,058,199 +0.41(+1.91%)
Feb 17, 2006 21.07 21.72 20.92 21.51 839,306 +0.52(+2.49%)
Feb 16, 2006 20.67 20.99 20.67 20.99 163,616 +0.29(+1.41%)
Feb 15, 2006 20.49 20.82 20.36 20.70 153,470 +0.16(+0.79%)
Feb 14, 2006 20.27 20.59 20.16 20.54 252,946 +0.29(+1.44%)
Feb 13, 2006 20.49 20.61 20.15 20.25 359,186 -0.29(-1.42%)
Feb 10, 2006 20.49 20.66 20.30 20.54 196,269 -0.04(-0.21%)
Feb 09, 2006 20.47 20.75 20.47 20.58 190,322 +0.05(+0.25%)
Feb 08, 2006 20.44 20.73 20.33 20.53 964,204 +0.09(+0.46%)
Feb 07, 2006 20.37 20.54 20.32 20.43 306,357 -0.01(-0.04%)
Feb 06, 2006 20.15 20.50 20.15 20.44 296,328 +0.32(+1.58%)
Feb 03, 2006 20.32 20.45 20.11 20.13 1,098,549 -0.20(-0.97%)
Feb 02, 2006 20.24 20.37 20.12 20.32 638,021 +0.14(+0.68%)
Feb 01, 2006 20.09 20.24 20.02 20.19 133,295 +0.01(+0.04%)
Jan 31, 2006 20.15 20.27 19.95 20.18 161,867 -0.02(-0.09%)
Jan 30, 2006 20.15 20.42 20.07 20.19 487,233 -0.01(-0.04%)
Jan 27, 2006 20.15 20.34 19.95 20.20 188,339 +0.00(+0.00%)
Jan 26, 2006 19.99 20.24 19.97 20.20 265,774 +0.24(+1.20%)
Jan 25, 2006 19.93 20.06 19.77 19.96 429,623 -0.03(-0.17%)
Jan 24, 2006 19.69 20.10 19.69 20.00 525,601 +0.31(+1.57%)
Jan 23, 2006 19.59 19.88 19.49 19.69 372,713 +0.02(+0.09%)
Jan 20, 2006 20.24 20.24 19.56 19.67 330,381 -0.47(-2.34%)
Jan 19, 2006 20.23 20.28 19.99 20.14 269,389 +0.00(+0.00%)
Jan 18, 2006 19.81 20.14 19.75 20.14 259,127 +0.29(+1.47%)
Jan 17, 2006 19.94 19.97 19.72 19.85 404,201 -0.10(-0.52%)
Jan 13, 2006 19.89 20.03 19.83 19.95 221,109 -0.02(-0.09%)
Jan 12, 2006 20.01 20.11 19.80 19.97 336,445 -0.14(-0.68%)
Jan 11, 2006 20.31 20.36 19.86 20.11 276,153 -0.21(-1.01%)
Jan 10, 2006 20.16 20.45 20.15 20.31 370,848 +0.01(+0.04%)
Jan 09, 2006 19.83 20.36 19.83 20.31 545,776 +0.54(+2.73%)
Jan 06, 2006 19.77 19.79 19.59 19.77 464,492 +0.00(+0.00%)
Jan 05, 2006 19.72 19.89 19.63 19.77 494,347 +0.06(+0.30%)
Jan 04, 2006 19.48 19.72 19.33 19.71 932,251 +0.22(+1.14%)
Jan 03, 2006 19.16 19.50 18.92 19.48 323,850 +0.38(+1.97%)
Dec 30, 2005 19.41 19.41 19.08 19.11 290,264 -0.30(-1.55%)
Dec 29, 2005 19.21 19.47 19.21 19.41 229,039 +0.19(+0.98%)
Dec 28, 2005 19.38 19.56 19.14 19.22 421,344 -0.12(-0.62%)
Dec 27, 2005 19.63 19.63 19.25 19.34 330,031 -0.22(-1.14%)
Dec 23, 2005 19.36 19.56 19.35 19.56 164,899 +0.22(+1.15%)
Dec 22, 2005 19.68 19.68 19.13 19.34 450,848 -0.21(-1.10%)
Dec 21, 2005 19.25 19.68 19.24 19.55 462,627 +0.40(+2.11%)
Dec 20, 2005 19.28 19.45 18.87 19.15 528,983 -0.20(-1.02%)
Dec 19, 2005 19.22 19.48 19.18 19.35 686,185 +0.09(+0.45%)
Dec 16, 2005 19.33 19.34 19.12 19.26 808,985 -0.03(-0.18%)
Dec 15, 2005 18.91 19.34 18.79 19.29 1,076,858 +0.47(+2.51%)
Dec 14, 2005 18.87 19.06 18.75 18.82 635,106 -0.02(-0.09%)
Dec 13, 2005 18.68 18.92 18.48 18.84 1,045,138 +0.06(+0.32%)
Dec 12, 2005 18.68 18.86 18.61 18.78 468,574 +0.10(+0.55%)
Dec 09, 2005 18.62 18.75 18.48 18.68 292,713 +0.06(+0.32%)
Dec 08, 2005 18.70 18.74 18.38 18.62 487,117 -0.03(-0.14%)
Dec 07, 2005 18.43 18.67 18.41 18.64 709,742 +0.29(+1.59%)
Dec 06, 2005 18.44 18.50 18.33 18.35 877,557 -0.09(-0.46%)
Dec 05, 2005 18.49 18.49 17.99 18.44 692,482 +0.03(+0.14%)
Dec 02, 2005 18.31 18.44 18.18 18.41 515,338 +0.06(+0.33%)
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.