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

Sonic Automotive (NY: SAH )

56.73 -0.61 (-1.06%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 22, 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 28, 2008 2.043 2.832 2.043 2.764 565,172 +0.70(+33.61%)
Nov 26, 2008 1.536 2.094 1.416 2.069 1,443,467 +0.53(+34.64%)
Nov 25, 2008 1.442 1.554 1.373 1.536 1,399,997 +0.23(+17.76%)
Nov 24, 2008 1.545 1.545 1.176 1.305 1,676,786 -0.16(-11.11%)
Nov 21, 2008 1.897 1.931 1.348 1.468 1,822,925 -0.34(-18.96%)
Nov 20, 2008 2.214 2.214 1.794 1.811 1,538,727 -0.37(-16.93%)
Nov 19, 2008 2.506 2.532 2.163 2.180 487,394 -0.30(-12.11%)
Nov 18, 2008 2.626 2.669 2.326 2.481 725,298 -0.13(-4.93%)
Nov 17, 2008 2.893 2.953 2.584 2.609 434,325 -0.28(-9.79%)
Nov 14, 2008 2.978 3.081 2.584 2.893 0 -0.14(-4.53%)
Nov 13, 2008 2.755 3.111 2.455 3.030 910,470 +0.27(+9.63%)
Nov 12, 2008 3.073 3.081 2.575 2.764 641,908 -0.38(-12.02%)
Nov 11, 2008 3.107 3.382 2.918 3.141 559,206 +0.00(+0.00%)
Nov 10, 2008 3.931 4.094 3.116 3.141 507,778 -0.69(-17.94%)
Nov 07, 2008 3.862 4.669 3.433 3.828 1,050,840 -0.14(-3.46%)
Nov 06, 2008 4.077 4.171 3.708 3.965 523,201 -0.19(-4.55%)
Nov 05, 2008 4.377 4.635 4.154 4.154 617,332 -0.24(-5.47%)
Nov 04, 2008 4.214 4.498 4.034 4.395 905,649 +0.47(+12.04%)
Nov 03, 2008 4.403 4.403 3.888 3.923 726,024 -0.48(-10.92%)
Oct 31, 2008 3.133 5.056 2.961 4.403 1,683,741 +1.27(+40.55%)
Oct 30, 2008 3.227 3.390 2.747 3.133 982,823 +0.50(+18.89%)
Oct 29, 2008 2.360 3.210 2.206 2.635 1,418,747 +0.27(+11.64%)
Oct 28, 2008 1.845 2.695 1.811 2.360 3,414,740 +0.63(+36.14%)
Oct 27, 2008 2.146 2.275 1.725 1.734 883,916 -0.45(-20.78%)
Oct 24, 2008 2.317 2.317 2.120 2.189 908,862 -0.21(-8.60%)
Oct 23, 2008 2.850 2.893 2.317 2.395 865,946 -0.35(-12.81%)
Oct 22, 2008 3.476 3.476 2.747 2.747 564,236 -0.71(-20.60%)
Oct 21, 2008 2.858 3.511 2.858 3.459 580,647 +0.42(+13.84%)
Oct 20, 2008 2.661 3.047 2.661 3.038 500,150 +0.41(+15.69%)
Oct 17, 2008 2.575 2.858 2.532 2.626 0 -0.09(-3.16%)
Oct 16, 2008 2.832 3.073 2.626 2.712 614,856 -0.05(-1.86%)
Oct 15, 2008 3.433 3.450 2.764 2.764 436,323 -0.64(-18.89%)
Oct 14, 2008 3.416 4.506 3.382 3.408 800,000 -0.01(-0.25%)
Oct 13, 2008 4.283 4.283 3.296 3.416 787,652 -0.24(-6.57%)
Oct 10, 2008 4.910 5.734 3.167 3.656 1,796,055 -1.68(-31.51%)
Oct 09, 2008 6.283 6.395 5.081 5.339 1,373,369 -0.81(-13.13%)
Oct 08, 2008 6.146 6.566 6.017 6.146 304,074 -0.15(-2.45%)
Oct 07, 2008 6.437 6.764 5.965 6.300 610,989 -0.14(-2.13%)
Oct 06, 2008 6.686 7.106 6.128 6.437 531,975 -0.42(-6.13%)
Oct 03, 2008 6.558 7.141 6.086 6.858 0 +0.38(+5.83%)
Oct 02, 2008 6.807 7.210 6.463 6.480 254,715 -0.37(-5.39%)
Oct 01, 2008 7.184 7.339 6.811 6.849 729,868 -0.41(-5.67%)
Sep 30, 2008 7.562 7.673 7.133 7.261 663,870 -0.19(-2.53%)
Sep 29, 2008 8.403 8.403 7.433 7.450 628,445 -0.97(-11.52%)
Sep 26, 2008 8.952 9.038 8.369 8.420 0 -0.82(-8.91%)
Sep 25, 2008 9.390 9.751 8.884 9.244 581,992 -0.08(-0.83%)
Sep 24, 2008 9.570 9.759 9.236 9.321 855,315 -0.26(-2.69%)
Sep 23, 2008 9.897 10.18 9.450 9.579 478,290 -0.30(-3.04%)
Sep 22, 2008 10.69 10.73 9.879 9.879 612,893 -0.97(-8.94%)
Sep 19, 2008 10.88 12.78 10.09 10.85 0 +0.28(+2.68%)
Sep 18, 2008 9.545 10.58 9.090 10.57 757,275 +1.20(+12.83%)
Sep 17, 2008 9.562 9.639 9.030 9.364 574,829 -0.40(-4.13%)
Sep 16, 2008 9.476 10.000 9.150 9.768 566,461 +0.07(+0.71%)
Sep 15, 2008 9.321 9.948 9.321 9.699 1,074,187 -0.28(-2.84%)
Sep 12, 2008 9.751 9.991 9.545 9.982 376,419 +0.01(+0.09%)
Sep 11, 2008 9.682 10.01 9.459 9.974 475,975 +0.12(+1.22%)
Sep 10, 2008 10.37 10.41 9.708 9.854 497,545 -0.31(-3.04%)
Sep 09, 2008 10.28 10.78 10.16 10.16 479,856 -0.09(-0.92%)
Sep 08, 2008 10.03 10.34 9.914 10.26 693,527 +0.54(+5.57%)
Sep 05, 2008 9.570 9.819 9.261 9.716 0 +0.08(+0.80%)
Sep 04, 2008 10.02 10.15 9.605 9.639 602,677 -0.44(-4.34%)
Sep 03, 2008 9.485 10.15 9.382 10.08 664,801 +0.55(+5.77%)
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.