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

Sonic Automotive (NY: SAH )

58.06 -0.44 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 9.210 8.918 8.918 8.918 525,324 -0.27(-2.99%)
Dec 30, 2009 9.055 9.236 8.909 9.193 682,135 -0.01(-0.09%)
Dec 29, 2009 9.339 9.347 9.115 9.201 608,804 -0.14(-1.47%)
Dec 28, 2009 9.373 9.673 9.176 9.339 851,520 -0.02(-0.18%)
Dec 24, 2009 9.416 9.467 9.313 9.356 132,987 -0.03(-0.37%)
Dec 23, 2009 9.073 9.416 9.073 9.390 573,394 +0.30(+3.31%)
Dec 22, 2009 8.995 9.201 8.798 9.090 749,377 +0.16(+1.83%)
Dec 21, 2009 8.558 9.012 8.558 8.927 1,285,491 +0.38(+4.42%)
Dec 18, 2009 8.420 8.583 8.369 8.549 1,261,529 +0.16(+1.94%)
Dec 17, 2009 8.317 8.626 8.214 8.386 3,330,862 -0.08(-0.91%)
Dec 16, 2009 8.472 8.523 8.317 8.463 1,183,481 +0.12(+1.44%)
Dec 15, 2009 8.455 8.532 8.291 8.343 370,852 -0.11(-1.32%)
Dec 14, 2009 8.489 8.515 8.429 8.455 495,868 +0.05(+0.61%)
Dec 11, 2009 8.326 8.480 8.137 8.403 986,725 +0.23(+2.84%)
Dec 10, 2009 8.326 8.326 7.982 8.171 1,527,357 -0.08(-0.94%)
Dec 09, 2009 8.283 8.300 8.017 8.249 378,324 -0.05(-0.62%)
Dec 08, 2009 8.171 8.377 8.085 8.300 459,153 +0.02(+0.21%)
Dec 07, 2009 8.094 8.394 8.094 8.283 736,469 +0.15(+1.79%)
Dec 04, 2009 7.948 8.257 7.759 8.137 1,025,588 +0.36(+4.64%)
Dec 03, 2009 7.871 7.991 7.725 7.776 548,325 +0.01(+0.11%)
Dec 02, 2009 7.631 8.000 7.570 7.768 932,829 +0.12(+1.57%)
Dec 01, 2009 7.716 7.905 7.562 7.648 1,274,445 +0.05(+0.68%)
Nov 30, 2009 7.742 7.742 7.373 7.596 779,784 -0.11(-1.45%)
Nov 27, 2009 7.545 7.828 7.382 7.708 286,154 -0.30(-3.75%)
Nov 25, 2009 7.879 8.043 7.751 8.008 344,280 +0.19(+2.41%)
Nov 24, 2009 7.957 8.017 7.545 7.819 857,317 -0.10(-1.30%)
Nov 23, 2009 7.940 8.188 7.794 7.922 652,314 +0.18(+2.33%)
Nov 20, 2009 7.802 7.974 7.648 7.742 1,020,339 -0.16(-2.06%)
Nov 19, 2009 8.180 8.180 7.776 7.905 670,715 -0.36(-4.36%)
Nov 18, 2009 8.257 8.334 8.025 8.266 724,828 -0.01(-0.10%)
Nov 17, 2009 8.334 8.446 8.103 8.274 674,855 -0.13(-1.53%)
Nov 16, 2009 7.931 8.446 7.837 8.403 1,047,917 +0.55(+6.99%)
Nov 13, 2009 7.729 7.948 7.613 7.854 824,254 +0.03(+0.33%)
Nov 12, 2009 8.231 8.291 7.794 7.828 833,683 -0.41(-5.00%)
Nov 11, 2009 8.291 8.377 8.120 8.240 905,742 +0.09(+1.16%)
Nov 10, 2009 8.309 8.429 8.025 8.146 774,996 -0.21(-2.57%)
Nov 09, 2009 8.000 8.386 7.991 8.360 1,099,799 +0.45(+5.64%)
Nov 06, 2009 7.639 7.974 7.502 7.914 1,049,205 +0.16(+2.10%)
Nov 05, 2009 7.467 7.811 7.304 7.751 2,246,325 +0.37(+5.00%)
Nov 04, 2009 7.948 7.948 7.330 7.382 2,825,636 -0.39(-5.08%)
Nov 03, 2009 7.261 7.819 6.970 7.776 2,956,339 +0.45(+6.09%)
Nov 02, 2009 7.759 7.965 7.184 7.330 2,594,284 -0.34(-4.47%)
Oct 30, 2009 8.369 8.455 7.639 7.673 2,019,946 -0.76(-9.05%)
Oct 29, 2009 8.506 8.678 8.206 8.437 2,257,619 +0.24(+2.93%)
Oct 28, 2009 8.987 9.321 8.154 8.197 2,921,801 -0.71(-8.00%)
Oct 27, 2009 10.32 10.32 8.849 8.909 6,510,524 -1.82(-16.96%)
Oct 26, 2009 10.88 11.33 10.68 10.73 1,980,979 -0.07(-0.64%)
Oct 23, 2009 11.10 11.14 10.75 10.80 1,920,075 -0.39(-3.53%)
Oct 22, 2009 11.06 11.42 10.86 11.19 1,743,791 +0.15(+1.40%)
Oct 21, 2009 10.77 11.49 10.69 11.04 2,117,407 +0.18(+1.66%)
Oct 20, 2009 10.76 10.97 10.75 10.86 1,399,055 -0.16(-1.48%)
Oct 19, 2009 10.78 11.12 10.63 11.02 872,546 +0.26(+2.39%)
Oct 16, 2009 10.85 11.00 10.36 10.76 960,892 -0.30(-2.72%)
Oct 15, 2009 10.37 11.14 10.30 11.06 2,004,984 +0.61(+5.83%)
Oct 14, 2009 9.914 10.51 9.845 10.45 2,562,561 +0.92(+9.63%)
Oct 13, 2009 9.382 9.630 9.184 9.536 606,183 +0.09(+1.00%)
Oct 12, 2009 9.613 9.768 9.304 9.442 943,112 +0.08(+0.82%)
Oct 09, 2009 9.115 9.382 9.030 9.364 1,178,081 +0.21(+2.35%)
Oct 08, 2009 8.652 9.407 8.652 9.150 1,955,762 +0.63(+7.35%)
Oct 07, 2009 8.815 8.970 8.352 8.523 1,766,918 -0.35(-3.97%)
Oct 06, 2009 8.781 8.970 8.661 8.875 1,183,280 +0.22(+2.58%)
Oct 05, 2009 8.326 8.712 8.309 8.652 1,070,204 +0.41(+5.00%)
Oct 02, 2009 8.352 8.472 8.043 8.240 1,331,967 -0.27(-3.13%)
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.