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

Sonic Automotive (NY: SAH )

57.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 29, 2010 8.258 8.563 8.095 8.189 369,807 -0.04(-0.52%)
Jan 28, 2010 8.395 8.421 8.026 8.232 694,735 -0.10(-1.23%)
Jan 27, 2010 8.412 8.455 8.018 8.335 1,079,855 -0.15(-1.72%)
Jan 26, 2010 8.463 8.618 8.283 8.481 453,053 -0.02(-0.20%)
Jan 25, 2010 8.498 8.644 8.352 8.498 433,790 +0.09(+1.02%)
Jan 22, 2010 8.781 8.892 8.335 8.412 634,930 -0.37(-4.20%)
Jan 21, 2010 9.141 9.218 8.764 8.781 487,667 -0.39(-4.21%)
Jan 20, 2010 9.304 9.355 9.012 9.167 554,813 -0.27(-2.82%)
Jan 19, 2010 9.484 9.552 9.321 9.432 1,037,161 +0.04(+0.46%)
Jan 15, 2010 9.518 9.390 9.390 9.390 615,514 -0.10(-1.08%)
Jan 14, 2010 9.535 9.604 9.372 9.492 606,156 -0.09(-0.98%)
Jan 13, 2010 9.570 9.681 9.312 9.587 325,665 +0.01(+0.09%)
Jan 12, 2010 9.681 9.904 9.441 9.578 846,130 -0.23(-2.36%)
Jan 11, 2010 9.698 9.904 9.604 9.810 780,221 +0.11(+1.15%)
Jan 08, 2010 9.544 9.724 9.469 9.698 555,364 +0.10(+1.07%)
Jan 07, 2010 9.621 9.664 9.252 9.595 1,011,652 -0.03(-0.27%)
Jan 06, 2010 9.330 9.707 9.312 9.621 1,609,054 +0.29(+3.12%)
Jan 05, 2010 9.098 9.458 9.098 9.330 1,260,009 +0.17(+1.87%)
Jan 04, 2010 9.149 9.261 8.918 9.158 908,861 +0.25(+2.79%)
Dec 31, 2009 9.201 8.909 8.909 8.909 525,834 -0.27(-2.99%)
Dec 30, 2009 9.047 9.227 8.901 9.184 682,797 -0.01(-0.09%)
Dec 29, 2009 9.330 9.338 9.107 9.192 609,395 -0.14(-1.47%)
Dec 28, 2009 9.364 9.664 9.167 9.330 852,347 -0.02(-0.18%)
Dec 24, 2009 9.407 9.458 9.304 9.347 133,116 -0.03(-0.37%)
Dec 23, 2009 9.064 9.407 9.064 9.381 573,951 +0.30(+3.31%)
Dec 22, 2009 8.987 9.192 8.789 9.081 750,105 +0.16(+1.83%)
Dec 21, 2009 8.549 9.004 8.549 8.918 1,286,740 +0.38(+4.42%)
Dec 18, 2009 8.412 8.575 8.361 8.541 1,262,755 +0.16(+1.94%)
Dec 17, 2009 8.309 8.618 8.206 8.378 3,334,097 -0.08(-0.91%)
Dec 16, 2009 8.463 8.515 8.309 8.455 1,184,630 +0.12(+1.44%)
Dec 15, 2009 8.446 8.523 8.283 8.335 371,213 -0.11(-1.32%)
Dec 14, 2009 8.481 8.506 8.421 8.446 496,349 +0.05(+0.61%)
Dec 11, 2009 8.318 8.472 8.129 8.395 987,683 +0.23(+2.84%)
Dec 10, 2009 8.318 8.318 7.975 8.163 1,528,840 -0.08(-0.94%)
Dec 09, 2009 8.275 8.292 8.009 8.241 378,691 -0.05(-0.62%)
Dec 08, 2009 8.163 8.369 8.078 8.292 459,599 +0.02(+0.21%)
Dec 07, 2009 8.086 8.386 8.086 8.275 737,185 +0.15(+1.79%)
Dec 04, 2009 7.940 8.249 7.752 8.129 1,026,584 +0.36(+4.64%)
Dec 03, 2009 7.863 7.983 7.717 7.769 548,858 +0.01(+0.11%)
Dec 02, 2009 7.623 7.992 7.563 7.760 933,735 +0.12(+1.57%)
Dec 01, 2009 7.709 7.898 7.555 7.640 1,275,683 +0.05(+0.68%)
Nov 30, 2009 7.735 7.735 7.366 7.589 780,541 -0.11(-1.45%)
Nov 27, 2009 7.537 7.820 7.374 7.700 286,432 -0.30(-3.75%)
Nov 25, 2009 7.872 8.035 7.743 8.000 344,614 +0.19(+2.41%)
Nov 24, 2009 7.949 8.009 7.537 7.812 858,150 -0.10(-1.30%)
Nov 23, 2009 7.932 8.180 7.786 7.915 652,947 +0.18(+2.33%)
Nov 20, 2009 7.795 7.966 7.640 7.735 1,021,330 -0.16(-2.06%)
Nov 19, 2009 8.172 8.172 7.769 7.898 671,366 -0.36(-4.36%)
Nov 18, 2009 8.249 8.326 8.018 8.258 725,532 -0.01(-0.10%)
Nov 17, 2009 8.326 8.438 8.095 8.266 675,511 -0.13(-1.53%)
Nov 16, 2009 7.923 8.438 7.829 8.395 1,048,935 +0.55(+6.99%)
Nov 13, 2009 7.722 7.940 7.606 7.846 825,055 +0.03(+0.33%)
Nov 12, 2009 8.223 8.283 7.786 7.820 834,493 -0.41(-5.00%)
Nov 11, 2009 8.283 8.369 8.112 8.232 906,621 +0.09(+1.16%)
Nov 10, 2009 8.301 8.421 8.018 8.138 775,748 -0.21(-2.57%)
Nov 09, 2009 7.992 8.378 7.983 8.352 1,100,868 +0.45(+5.64%)
Nov 06, 2009 7.632 7.966 7.495 7.906 1,050,224 +0.16(+2.10%)
Nov 05, 2009 7.460 7.803 7.297 7.743 2,248,507 +0.37(+5.00%)
Nov 04, 2009 7.940 7.940 7.323 7.374 2,828,381 -0.39(-5.08%)
Nov 03, 2009 7.254 7.812 6.963 7.769 2,959,211 +0.45(+6.09%)
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.