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

Sonic Automotive (NY: SAH )

57.08 -0.20 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2009 1.554 1.639 1.287 1.373 839,423 -0.18(-11.60%)
Mar 30, 2009 1.442 1.614 1.167 1.554 634,466 +0.06(+4.02%)
Mar 26, 2009 1.416 1.622 1.356 1.493 513,240 +0.09(+6.10%)
Mar 25, 2009 1.408 1.588 1.322 1.408 346,913 +0.03(+2.50%)
Mar 24, 2009 1.682 1.682 1.339 1.373 463,604 -0.34(-20.00%)
Mar 23, 2009 1.536 1.717 1.536 1.717 607,089 +0.13(+8.11%)
Mar 20, 2009 1.296 1.590 1.219 1.588 852,733 +0.33(+26.28%)
Mar 19, 2009 1.253 1.416 1.159 1.257 455,538 -0.02(-1.68%)
Mar 18, 2009 1.167 1.313 1.073 1.279 1,106,655 +0.11(+9.56%)
Mar 17, 2009 1.081 1.167 0.8755 1.167 681,093 +0.07(+6.25%)
Mar 16, 2009 1.373 1.373 0.9871 1.099 1,770,950 -0.20(-15.23%)
Mar 13, 2009 1.176 1.408 1.167 1.296 0 +0.14(+11.85%)
Mar 12, 2009 1.193 1.193 1.116 1.159 742,545 -0.03(-2.88%)
Mar 11, 2009 0.9442 1.245 0.9270 1.193 644,991 +0.27(+29.91%)
Mar 10, 2009 0.8669 0.9442 0.8669 0.9184 905,844 +0.08(+9.18%)
Mar 09, 2009 0.8412 0.9442 0.8240 0.8412 1,253,243 +0.03(+3.16%)
Mar 06, 2009 1.090 1.090 0.8068 0.8154 0 -0.27(-25.20%)
Mar 05, 2009 1.202 1.219 1.004 1.090 893,249 -0.15(-11.81%)
Mar 04, 2009 1.193 1.270 1.116 1.236 494,990 +0.13(+11.63%)
Mar 02, 2009 1.202 1.210 1.081 1.107 587,537 -0.12(-9.79%)
Feb 27, 2009 1.176 1.270 1.176 1.227 0 +0.03(+2.14%)
Feb 26, 2009 1.227 1.253 1.176 1.202 467,164 +0.00(+0.00%)
Feb 25, 2009 1.270 1.270 1.159 1.202 1,214,652 -0.08(-6.04%)
Feb 24, 2009 1.219 1.382 1.176 1.279 832,977 +0.09(+7.19%)
Feb 23, 2009 1.193 1.245 1.167 1.193 1,000,668 -0.01(-0.71%)
Feb 20, 2009 1.133 1.210 1.133 1.202 458,283 +0.04(+3.70%)
Feb 19, 2009 1.245 1.245 1.142 1.159 676,088 -0.03(-2.17%)
Feb 18, 2009 1.287 1.287 1.159 1.184 674,966 -0.02(-1.43%)
Feb 17, 2009 1.348 1.348 1.142 1.202 880,673 -0.17(-12.50%)
Feb 13, 2009 1.459 1.519 1.365 1.373 975,300 -0.12(-8.05%)
Feb 12, 2009 1.631 1.717 1.287 1.493 2,545,358 -0.22(-13.00%)
Feb 11, 2009 1.631 1.828 1.622 1.717 462,940 +0.11(+6.95%)
Feb 10, 2009 1.691 1.760 1.562 1.605 435,589 -0.09(-5.56%)
Feb 09, 2009 1.725 1.802 1.699 1.699 426,188 -0.03(-1.49%)
Feb 06, 2009 1.614 1.845 1.596 1.725 675,331 +0.14(+8.65%)
Feb 05, 2009 1.459 1.588 1.399 1.588 495,865 +0.15(+10.78%)
Feb 04, 2009 1.528 1.605 1.408 1.433 965,295 -0.09(-6.18%)
Feb 03, 2009 1.648 1.648 1.476 1.528 487,395 -0.05(-3.26%)
Feb 02, 2009 1.742 1.742 1.536 1.579 1,334,930 -0.16(-9.36%)
Jan 30, 2009 1.845 1.863 1.708 1.742 0 -0.05(-2.87%)
Jan 29, 2009 1.880 1.897 1.751 1.794 1,110,096 -0.12(-6.28%)
Jan 28, 2009 1.948 2.008 1.888 1.914 635,798 +0.05(+2.76%)
Jan 27, 2009 1.983 2.111 1.854 1.863 274,288 -0.06(-3.12%)
Jan 26, 2009 1.854 2.008 1.854 1.923 629,140 +0.08(+4.19%)
Jan 23, 2009 1.897 1.897 1.734 1.845 457,572 -0.09(-4.44%)
Jan 22, 2009 2.060 2.111 1.880 1.931 908,454 -0.16(-7.79%)
Jan 21, 2009 2.249 2.275 1.978 2.094 950,249 -0.11(-5.06%)
Jan 20, 2009 2.472 2.472 2.197 2.206 326,665 -0.21(-8.54%)
Jan 16, 2009 2.566 2.607 2.154 2.412 491,891 -0.11(-4.42%)
Jan 15, 2009 2.386 2.618 2.232 2.523 571,085 +0.16(+6.91%)
Jan 14, 2009 2.790 2.815 2.292 2.360 590,264 -0.49(-17.17%)
Jan 13, 2009 2.850 2.953 2.781 2.850 383,217 +0.00(+0.00%)
Jan 12, 2009 3.202 3.202 2.832 2.850 417,352 -0.34(-10.75%)
Jan 09, 2009 3.571 3.571 3.167 3.193 480,738 -0.38(-10.58%)
Jan 08, 2009 3.330 3.596 3.124 3.571 581,024 +0.10(+2.97%)
Jan 07, 2009 3.382 3.528 3.347 3.468 383,549 -0.05(-1.46%)
Jan 06, 2009 3.219 3.579 3.111 3.519 645,221 +0.25(+7.61%)
Jan 05, 2009 3.485 3.502 3.227 3.270 372,050 -0.23(-6.62%)
Jan 02, 2009 3.468 3.605 3.279 3.502 0 +0.09(+2.51%)
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.