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

Sonic Automotive (NY: SAH )

57.34 -0.21 (-0.36%)
Official Closing Price Updated: 6:30 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 (%)
Jul 30, 2010 8.481 8.609 8.180 8.481 1,069,605 -0.15(-1.69%)
Jul 29, 2010 9.278 9.278 8.146 8.626 1,246,444 +0.27(+3.18%)
Jul 28, 2010 8.361 8.789 8.275 8.361 1,647 -0.33(-3.85%)
Jul 27, 2010 8.909 9.004 8.592 8.695 1,109,370 -0.08(-0.88%)
Jul 26, 2010 8.403 8.824 8.301 8.772 983,331 +0.39(+4.60%)
Jul 23, 2010 8.018 8.403 7.932 8.386 877,662 +0.30(+3.71%)
Jul 22, 2010 7.795 8.129 7.786 8.086 1,279,742 +0.45(+5.96%)
Jul 21, 2010 7.923 8.009 7.597 7.632 791,122 -0.21(-2.63%)
Jul 20, 2010 7.477 7.855 7.383 7.838 732,753 +0.21(+2.81%)
Jul 19, 2010 7.460 7.692 7.289 7.623 509,548 +0.21(+2.77%)
Jul 16, 2010 7.417 7.606 7.280 7.417 1,182,258 -0.24(-3.14%)
Jul 15, 2010 7.795 7.815 7.477 7.657 643,963 -0.12(-1.54%)
Jul 14, 2010 7.700 8.018 7.563 7.777 904,248 +0.06(+0.78%)
Jul 13, 2010 7.717 7.777 7.374 7.717 4,028 +0.39(+5.39%)
Jul 12, 2010 7.460 7.546 7.194 7.323 556,514 -0.14(-1.84%)
Jul 09, 2010 7.460 7.503 7.340 7.460 828,226 +0.04(+0.58%)
Jul 08, 2010 7.417 7.739 7.280 7.417 1,224 +0.02(+0.23%)
Jul 07, 2010 7.357 7.460 7.160 7.400 1,172,883 +0.21(+2.86%)
Jul 06, 2010 7.194 7.512 7.074 7.194 2,475 -0.07(-0.94%)
Jul 02, 2010 7.263 7.546 7.203 7.263 465,662 -0.08(-1.05%)
Jul 01, 2010 7.340 7.392 7.040 7.340 959,993 +0.00(+0.00%)
Jun 30, 2010 7.340 7.657 7.229 7.340 3,525 -0.13(-1.72%)
Jun 29, 2010 7.306 7.572 7.246 7.469 1,374,916 -0.05(-0.68%)
Jun 25, 2010 7.520 7.692 7.203 7.520 2,075,551 +0.25(+3.42%)
Jun 24, 2010 7.272 7.512 7.246 7.272 187 -0.25(-3.31%)
Jun 23, 2010 7.434 7.615 7.383 7.520 1,000,251 +0.15(+2.10%)
Jun 22, 2010 7.366 7.649 7.314 7.366 918 -0.14(-1.83%)
Jun 21, 2010 8.018 8.018 7.443 7.503 1,043,838 -0.36(-4.58%)
Jun 18, 2010 7.863 8.180 7.786 7.863 740,737 -0.19(-2.34%)
Jun 17, 2010 8.052 8.438 7.923 8.052 178 -0.39(-4.57%)
Jun 16, 2010 8.258 8.481 8.232 8.438 647,801 +0.03(+0.41%)
Jun 15, 2010 8.403 8.421 7.863 8.403 1,597 +0.55(+6.99%)
Jun 14, 2010 7.760 8.159 7.760 7.855 1,043,648 +0.18(+2.35%)
Jun 11, 2010 7.537 7.795 7.417 7.675 939,745 +0.02(+0.22%)
Jun 10, 2010 7.657 7.657 7.306 7.657 1,484 +0.41(+5.68%)
Jun 09, 2010 7.580 7.580 7.152 7.246 1,014,780 -0.20(-2.65%)
Jun 08, 2010 7.452 7.623 7.289 7.443 1,230,038 +0.01(+0.12%)
Jun 07, 2010 8.018 8.018 7.392 7.434 1,368,784 -0.50(-6.27%)
Jun 04, 2010 7.932 8.395 7.898 7.932 1,339,864 -0.45(-5.32%)
Jun 03, 2010 8.378 8.472 8.180 8.378 2,729,902 +0.21(+2.52%)
Jun 02, 2010 8.172 8.223 7.872 8.172 1,327,414 +0.29(+3.70%)
Jun 01, 2010 7.880 8.429 7.863 7.880 1,295 -0.60(-7.08%)
May 28, 2010 8.481 8.772 8.309 8.481 754,680 -0.21(-2.47%)
May 27, 2010 8.541 8.772 8.489 8.695 795,390 +0.42(+5.08%)
May 26, 2010 8.275 8.575 8.180 8.275 1,300 +0.08(+0.94%)
May 25, 2010 7.580 8.258 7.349 8.198 1,533,783 +0.33(+4.14%)
May 24, 2010 8.129 8.275 7.872 7.872 656,550 -0.25(-3.06%)
May 21, 2010 7.777 8.395 7.726 8.120 911,071 +0.15(+1.94%)
May 20, 2010 7.880 8.301 7.829 7.966 1,774,030 -0.29(-3.53%)
May 19, 2010 8.446 8.489 8.043 8.258 1,642,112 -0.26(-3.02%)
May 18, 2010 9.004 9.115 8.481 8.515 781,454 -0.36(-4.06%)
May 17, 2010 8.969 9.201 8.463 8.875 782,494 -0.07(-0.77%)
May 14, 2010 8.944 9.098 8.678 8.944 963,638 -0.19(-2.07%)
May 13, 2010 9.707 9.775 9.008 9.132 1,144,150 -0.61(-6.25%)
May 12, 2010 9.252 9.758 9.252 9.741 670,843 +0.55(+5.97%)
May 11, 2010 9.330 9.390 9.098 9.192 671,404 -0.06(-0.65%)
May 10, 2010 9.107 9.270 9.047 9.252 789,632 +0.66(+7.68%)
May 07, 2010 8.781 8.918 8.309 8.592 1,420,473 -0.01(-0.10%)
May 06, 2010 8.601 9.347 8.060 8.601 116 -0.32(-3.56%)
May 05, 2010 9.192 9.441 8.858 8.918 1,385,704 -0.48(-5.11%)
May 04, 2010 9.484 9.724 9.235 9.398 1,261,375 -0.29(-3.01%)
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.