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

Sonic Automotive (NY: SAH )

59.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 02, 2008 9.665 10.05 9.364 9.527 424,868 +0.29(+3.16%)
Aug 29, 2008 9.270 9.459 9.133 9.236 0 -0.06(-0.65%)
Aug 28, 2008 9.176 9.347 9.030 9.296 525,666 +0.12(+1.31%)
Aug 27, 2008 9.012 9.330 8.892 9.176 218,959 +0.15(+1.62%)
Aug 26, 2008 8.867 9.064 8.738 9.030 261,816 +0.23(+2.63%)
Aug 25, 2008 9.021 9.176 8.712 8.798 285,831 -0.23(-2.57%)
Aug 22, 2008 8.815 9.098 8.746 9.030 0 +0.32(+3.65%)
Aug 21, 2008 8.652 8.755 8.249 8.712 487,080 +0.18(+2.11%)
Aug 20, 2008 8.686 8.892 8.437 8.532 963,933 -0.10(-1.19%)
Aug 19, 2008 9.450 9.467 8.583 8.635 965,073 -0.83(-8.79%)
Aug 18, 2008 9.862 9.957 9.390 9.467 298,839 -0.33(-3.33%)
Aug 15, 2008 9.974 10.04 9.562 9.794 0 +0.00(+0.00%)
Aug 14, 2008 9.399 9.965 9.304 9.794 357,810 +0.27(+2.89%)
Aug 13, 2008 9.948 9.965 9.321 9.519 487,663 -0.45(-4.56%)
Aug 12, 2008 10.43 10.50 9.888 9.974 569,545 -0.45(-4.36%)
Aug 11, 2008 9.914 11.23 9.836 10.43 764,454 +0.55(+5.56%)
Aug 08, 2008 9.107 9.991 9.064 9.879 684,628 +0.70(+7.57%)
Aug 07, 2008 8.849 9.339 8.849 9.184 683,758 +0.34(+3.88%)
Aug 06, 2008 8.867 8.892 8.446 8.841 756,263 -0.15(-1.62%)
Aug 05, 2008 8.987 9.098 8.600 8.987 945,597 +0.24(+2.75%)
Aug 04, 2008 8.661 8.858 8.274 8.746 619,801 +0.15(+1.80%)
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.